"Open","High","Low","Close","Volume","Date","Emiten"
1200,1250,1070,1090,402902500,"2010-10-06","HRUM"
1090,1110,1050,1090,129992500,"2010-10-07","HRUM"
1070,1090,1050,1070,58577500,"2010-10-08","HRUM"
1050,1070,1040,1050,60565000,"2010-10-11","HRUM"
1060,1060,1040,1060,41002500,"2010-10-12","HRUM"
1080,1090,1060,1080,34812500,"2010-10-13","HRUM"
1090,1090,1070,1090,31967500,"2010-10-14","HRUM"
1090,1090,1070,1090,30655000,"2010-10-15","HRUM"
1080,1090,1070,1080,43200000,"2010-10-18","HRUM"
1080,1080,1060,1080,14712500,"2010-10-19","HRUM"
1070,1070,1050,1070,16165000,"2010-10-20","HRUM"
1060,1080,1050,1060,13810000,"2010-10-21","HRUM"
1150,1170,1050,1150,198857500,"2010-10-22","HRUM"
1190,1210,1140,1190,118085000,"2010-10-25","HRUM"
1140,1190,1140,1140,36862500,"2010-10-26","HRUM"
1150,1160,1130,1150,24315000,"2010-10-27","HRUM"
1190,1200,1130,1190,86625000,"2010-10-28","HRUM"
1170,1180,1160,1170,31945000,"2010-10-29","HRUM"
1170,1190,1160,1170,19050000,"2010-11-01","HRUM"
1150,1160,1140,1150,7355000,"2010-11-02","HRUM"
1230,1230,1160,1230,159990000,"2010-11-03","HRUM"
1240,1260,1210,1240,116440000,"2010-11-04","HRUM"
1330,1350,1260,1330,134585000,"2010-11-05","HRUM"
1400,1410,1320,1400,86767500,"2010-11-08","HRUM"
1400,1430,1380,1400,78777500,"2010-11-09","HRUM"
1440,1480,1390,1440,105530000,"2010-11-10","HRUM"
1450,1460,1420,1450,46552500,"2010-11-11","HRUM"
1450,1450,1360,1450,71522500,"2010-11-12","HRUM"
1400,1500,1370,1400,63507500,"2010-11-15","HRUM"
1370,1400,1350,1370,44557500,"2010-11-16","HRUM"
1410,1420,1350,1410,61580000,"2010-11-18","HRUM"
1400,1430,1380,1400,44807500,"2010-11-19","HRUM"
1420,1430,1380,1420,22665000,"2010-11-22","HRUM"
1380,1420,1370,1380,43037500,"2010-11-23","HRUM"
1360,1380,1330,1360,32292500,"2010-11-24","HRUM"
1380,1380,1360,1380,13647500,"2010-11-25","HRUM"
1350,1400,1330,1350,21687500,"2010-11-26","HRUM"
1320,1340,1280,1320,19020000,"2010-11-29","HRUM"
1360,1370,1300,1360,32157500,"2010-11-30","HRUM"
1430,1430,1340,1430,45667500,"2010-12-01","HRUM"
1470,1500,1440,1470,101320000,"2010-12-02","HRUM"
1460,1480,1440,1460,8190000,"2010-12-03","HRUM"
1470,1490,1460,1470,12907500,"2010-12-06","HRUM"
1530,1550,1470,1530,99932500,"2010-12-08","HRUM"
1510,1550,1490,1510,29785000,"2010-12-09","HRUM"
1520,1520,1480,1520,24312500,"2010-12-10","HRUM"
1590,1600,1520,1590,60737500,"2010-12-13","HRUM"
1600,1630,1570,1600,42682500,"2010-12-14","HRUM"
1600,1620,1560,1600,22267500,"2010-12-15","HRUM"
1590,1600,1560,1590,27185000,"2010-12-16","HRUM"
1580,1600,1560,1580,26800000,"2010-12-17","HRUM"
1590,1590,1550,1590,15447500,"2010-12-20","HRUM"
1650,1670,1580,1650,33922500,"2010-12-21","HRUM"
1660,1670,1650,1660,15457500,"2010-12-22","HRUM"
1650,1660,1630,1650,3712500,"2010-12-23","HRUM"
1650,1660,1650,1650,11865000,"2010-12-27","HRUM"
1700,1700,1650,1700,15870000,"2010-12-28","HRUM"
1800,1810,1690,1800,63937500,"2010-12-29","HRUM"
1800,1860,1790,1800,30057500,"2010-12-30","HRUM"
1890,1890,1810,1890,38315000,"2011-01-03","HRUM"
1960,1980,1900,1960,57182500,"2011-01-04","HRUM"
1940,1980,1930,1940,27612500,"2011-01-05","HRUM"
1900,1940,1860,1900,35410000,"2011-01-06","HRUM"
1900,1900,1840,1900,35205000,"2011-01-07","HRUM"
1830,1900,1760,1830,83235000,"2011-01-10","HRUM"
1820,1870,1790,1820,53415000,"2011-01-11","HRUM"
1870,1880,1830,1870,19467500,"2011-01-12","HRUM"
1900,1920,1870,1900,37337500,"2011-01-13","HRUM"
1860,1900,1850,1860,12370000,"2011-01-14","HRUM"
1810,1860,1770,1810,32622500,"2011-01-17","HRUM"
1850,1860,1800,1850,17065000,"2011-01-18","HRUM"
1900,1900,1860,1900,26077500,"2011-01-19","HRUM"
1820,1920,1810,1820,31780000,"2011-01-20","HRUM"
1750,1780,1690,1750,61880000,"2011-01-21","HRUM"
1740,1770,1720,1740,14522500,"2011-01-24","HRUM"
1750,1760,1720,1750,26460000,"2011-01-25","HRUM"
1730,1750,1700,1730,28317500,"2011-01-26","HRUM"
1770,1780,1730,1770,36860000,"2011-01-27","HRUM"
1690,1770,1680,1690,21822500,"2011-01-28","HRUM"
1590,1650,1570,1590,62265000,"2011-01-31","HRUM"
1640,1640,1560,1640,65150000,"2011-02-01","HRUM"
1720,1720,1650,1720,33017500,"2011-02-02","HRUM"
1710,1740,1690,1710,7780000,"2011-02-04","HRUM"
1660,1720,1640,1660,16385000,"2011-02-07","HRUM"
1650,1680,1620,1650,11987500,"2011-02-08","HRUM"
1630,1640,1600,1630,12100000,"2011-02-09","HRUM"
1620,1620,1580,1620,24977500,"2011-02-10","HRUM"
1690,1700,1620,1690,19040000,"2011-02-11","HRUM"
1650,1710,1640,1650,12975000,"2011-02-14","HRUM"
1690,1710,1640,1690,21470000,"2011-02-16","HRUM"
1730,1770,1690,1730,42312500,"2011-02-17","HRUM"
1730,1770,1720,1730,16855000,"2011-02-18","HRUM"
1730,1750,1720,1730,9162500,"2011-02-21","HRUM"
1640,1730,1630,1640,31742500,"2011-02-22","HRUM"
1670,1680,1620,1670,30612500,"2011-02-23","HRUM"
1630,1670,1620,1630,24290000,"2011-02-24","HRUM"
1640,1650,1620,1640,11525000,"2011-02-25","HRUM"
1650,1650,1610,1650,9015000,"2011-02-28","HRUM"
1690,1710,1660,1690,17107500,"2011-03-01","HRUM"
1660,1680,1650,1660,4467500,"2011-03-02","HRUM"
1680,1680,1600,1680,4500000,"2011-03-03","HRUM"
1690,1700,1660,1690,5095000,"2011-03-04","HRUM"
1730,1730,1670,1730,14595000,"2011-03-07","HRUM"
1780,1780,1730,1780,29200000,"2011-03-08","HRUM"
1770,1790,1750,1770,17332500,"2011-03-09","HRUM"
1730,1770,1730,1730,8827500,"2011-03-10","HRUM"
1680,1730,1660,1680,17815000,"2011-03-11","HRUM"
1800,1840,1660,1800,66305000,"2011-03-14","HRUM"
1790,1840,1750,1790,58455000,"2011-03-15","HRUM"
1820,1830,1780,1820,48195000,"2011-03-16","HRUM"
1800,1810,1770,1800,34582500,"2011-03-17","HRUM"
1810,1840,1800,1810,26710000,"2011-03-18","HRUM"
1780,1830,1780,1780,8577500,"2011-03-21","HRUM"
1780,1810,1770,1780,8940000,"2011-03-22","HRUM"
1740,1780,1730,1740,28285000,"2011-03-23","HRUM"
1770,1800,1740,1770,37857500,"2011-03-24","HRUM"
1730,1790,1710,1730,39770000,"2011-03-25","HRUM"
1720,1740,1700,1720,22135000,"2011-03-28","HRUM"
1720,1730,1700,1720,11060000,"2011-03-29","HRUM"
1780,1780,1730,1780,30245000,"2011-03-30","HRUM"
1790,1800,1760,1790,30705000,"2011-03-31","HRUM"
1840,1840,1790,1840,58555000,"2011-04-01","HRUM"
1840,1860,1810,1840,29180000,"2011-04-04","HRUM"
1870,1890,1830,1870,46002500,"2011-04-05","HRUM"
1870,1890,1860,1870,17205000,"2011-04-06","HRUM"
1850,1880,1840,1850,18210000,"2011-04-07","HRUM"
1850,1860,1840,1850,9277500,"2011-04-08","HRUM"
1850,1850,1830,1850,6785000,"2011-04-11","HRUM"
1820,1850,1810,1820,14352500,"2011-04-12","HRUM"
1830,1860,1800,1830,7500000,"2011-04-13","HRUM"
1810,1850,1800,1810,15957500,"2011-04-14","HRUM"
1830,1830,1800,1830,9410000,"2011-04-15","HRUM"
1800,1830,1790,1800,20550000,"2011-04-18","HRUM"
1800,1800,1760,1800,14992500,"2011-04-19","HRUM"
1840,1840,1790,1840,12945000,"2011-04-20","HRUM"
1880,1880,1840,1880,43917500,"2011-04-21","HRUM"
1870,1890,1870,1870,6127500,"2011-04-25","HRUM"
1870,1870,1830,1870,15745000,"2011-04-26","HRUM"
1880,1900,1860,1880,21570000,"2011-04-27","HRUM"
1890,1910,1880,1890,21832500,"2011-04-28","HRUM"
1920,1930,1900,1920,37240000,"2011-04-29","HRUM"
1900,1920,1890,1900,5702500,"2011-05-02","HRUM"
1890,1900,1880,1890,9450000,"2011-05-03","HRUM"
1900,1900,1890,1900,3840000,"2011-05-04","HRUM"
1890,1920,1880,1890,15417500,"2011-05-05","HRUM"
1840,1880,1840,1840,13850000,"2011-05-06","HRUM"
1850,1870,1840,1850,9107500,"2011-05-09","HRUM"
1850,1860,1840,1850,2992500,"2011-05-10","HRUM"
1870,1890,1850,1870,19492500,"2011-05-11","HRUM"
1850,1870,1850,1850,10035000,"2011-05-12","HRUM"
1830,1860,1820,1830,22837500,"2011-05-13","HRUM"
1820,1840,1810,1820,10257500,"2011-05-16","HRUM"
1820,1820,1820,1820,0,"2011-05-18","HRUM"
1850,1870,1840,1850,23467500,"2011-05-19","HRUM"
1870,1870,1850,1870,24050000,"2011-05-20","HRUM"
1840,1860,1800,1840,49482500,"2011-05-23","HRUM"
1840,1840,1820,1840,9827500,"2011-05-24","HRUM"
1830,1840,1810,1830,13100000,"2011-05-25","HRUM"
1850,1860,1840,1850,18505000,"2011-05-26","HRUM"
1910,1910,1860,1910,40537500,"2011-05-27","HRUM"
1860,1880,1840,1860,38530000,"2011-05-30","HRUM"
1830,1840,1810,1830,62260000,"2011-05-31","HRUM"
1840,1860,1830,1840,31710000,"2011-06-01","HRUM"
1850,1850,1830,1850,26190000,"2011-06-03","HRUM"
1850,1860,1840,1850,25717500,"2011-06-06","HRUM"
1870,1880,1840,1870,32270000,"2011-06-07","HRUM"
1940,1960,1870,1940,136430000,"2011-06-08","HRUM"
1930,1940,1900,1930,17027500,"2011-06-09","HRUM"
1900,1930,1880,1900,3535000,"2011-06-10","HRUM"
1850,1880,1820,1850,33790000,"2011-06-13","HRUM"
1890,1890,1840,1890,23190000,"2011-06-14","HRUM"
1860,1900,1860,1860,9607500,"2011-06-15","HRUM"
1820,1860,1800,1820,51805000,"2011-06-16","HRUM"
1810,1830,1780,1810,33575000,"2011-06-17","HRUM"
1810,1820,1790,1810,22787500,"2011-06-20","HRUM"
1850,1850,1810,1850,9175000,"2011-06-21","HRUM"
1850,1870,1840,1850,11072500,"2011-06-22","HRUM"
1860,1870,1840,1860,26812500,"2011-06-23","HRUM"
1880,1890,1860,1880,15367500,"2011-06-24","HRUM"
1880,1880,1860,1880,11560000,"2011-06-27","HRUM"
1880,1880,1880,1880,0,"2011-06-28","HRUM"
1910,1920,1870,1910,41077500,"2011-06-30","HRUM"
1910,1910,1890,1910,32485000,"2011-07-01","HRUM"
1910,1910,1910,1910,0,"2011-07-04","HRUM"
1900,1940,1890,1900,8717500,"2011-07-05","HRUM"
1880,1920,1880,1880,8732500,"2011-07-06","HRUM"
1910,1910,1880,1910,10990000,"2011-07-07","HRUM"
1930,1930,1910,1930,15645000,"2011-07-08","HRUM"
2020,2050,1910,2020,65007500,"2011-07-11","HRUM"
1980,2030,1960,1980,31552500,"2011-07-12","HRUM"
2020,2020,1980,2020,17947500,"2011-07-13","HRUM"
2050,2080,2010,2050,38355000,"2011-07-14","HRUM"
2020,2080,2000,2020,6605000,"2011-07-15","HRUM"
2060,2080,2020,2060,11340000,"2011-07-18","HRUM"
2060,2060,2020,2060,8535000,"2011-07-19","HRUM"
2090,2110,2040,2090,27217500,"2011-07-20","HRUM"
2060,2140,2060,2060,20205000,"2011-07-21","HRUM"
2110,2120,2060,2110,9825000,"2011-07-22","HRUM"
2080,2120,2080,2080,4332500,"2011-07-25","HRUM"
2110,2110,2070,2110,14217500,"2011-07-26","HRUM"
2020,2110,2020,2020,28767500,"2011-07-27","HRUM"
2000,2020,1990,2000,26975000,"2011-07-28","HRUM"
1940,2080,1910,1940,41900000,"2011-07-29","HRUM"
1940,1990,1940,1940,37307500,"2011-08-01","HRUM"
1960,1990,1920,1960,44495000,"2011-08-02","HRUM"
1950,1960,1920,1950,26122500,"2011-08-03","HRUM"
1960,1980,1950,1960,29447500,"2011-08-04","HRUM"
1850,1880,1800,1850,71615000,"2011-08-05","HRUM"
1800,1810,1720,1800,45742500,"2011-08-08","HRUM"
1690,1800,1630,1690,89195000,"2011-08-09","HRUM"
1770,1780,1740,1770,41070000,"2011-08-10","HRUM"
1700,1780,1680,1700,40690000,"2011-08-11","HRUM"
1700,1750,1660,1700,65785000,"2011-08-12","HRUM"
1730,1740,1670,1730,70837500,"2011-08-15","HRUM"
1710,1780,1690,1710,75687500,"2011-08-16","HRUM"
1700,1720,1690,1700,44072500,"2011-08-18","HRUM"
1540,1670,1530,1540,124007500,"2011-08-19","HRUM"
1520,1590,1480,1520,49300000,"2011-08-22","HRUM"
1590,1600,1500,1590,83372500,"2011-08-23","HRUM"
1610,1630,1580,1610,53957500,"2011-08-24","HRUM"
1600,1650,1580,1600,17835000,"2011-08-25","HRUM"
1550,1590,1540,1550,21732500,"2011-08-26","HRUM"
1520,1580,1500,1520,45025000,"2011-09-05","HRUM"
1630,1640,1510,1630,87110000,"2011-09-06","HRUM"
1780,1790,1630,1780,106525000,"2011-09-07","HRUM"
1760,1790,1730,1760,30710000,"2011-09-08","HRUM"
1720,1760,1700,1720,7642500,"2011-09-09","HRUM"
1640,1700,1610,1640,55225000,"2011-09-12","HRUM"
1580,1660,1580,1580,40505000,"2011-09-13","HRUM"
1610,1610,1550,1610,42892500,"2011-09-14","HRUM"
1620,1650,1570,1620,36232500,"2011-09-15","HRUM"
1650,1650,1620,1650,19505000,"2011-09-16","HRUM"
1620,1640,1610,1620,1.5e+07,"2011-09-19","HRUM"
1610,1630,1590,1610,17455000,"2011-09-20","HRUM"
1600,1620,1590,1600,10432500,"2011-09-21","HRUM"
1380,1540,1320,1380,139385000,"2011-09-22","HRUM"
1410,1420,1260,1410,114280000,"2011-09-23","HRUM"
1380,1400,1280,1380,26252500,"2011-09-26","HRUM"
1430,1460,1400,1430,34447500,"2011-09-27","HRUM"
1460,1480,1390,1460,59262500,"2011-09-28","HRUM"
1420,1440,1400,1420,14625000,"2011-09-29","HRUM"
1420,1460,1400,1420,44930000,"2011-09-30","HRUM"
1330,1380,1300,1330,23992500,"2011-10-03","HRUM"
1210,1320,1180,1210,125012500,"2011-10-04","HRUM"
1240,1270,1200,1240,74380000,"2011-10-05","HRUM"
1390,1400,1280,1390,103667500,"2011-10-06","HRUM"
1380,1450,1380,1380,64087500,"2011-10-07","HRUM"
1370,1380,1340,1370,9435000,"2011-10-10","HRUM"
1460,1480,1420,1460,74872500,"2011-10-11","HRUM"
1560,1560,1430,1560,59390000,"2011-10-12","HRUM"
1550,1600,1550,1550,53485000,"2011-10-13","HRUM"
1540,1550,1480,1540,70185000,"2011-10-14","HRUM"
1590,1590,1560,1590,31027500,"2011-10-17","HRUM"
1490,1550,1470,1490,42110000,"2011-10-18","HRUM"
1520,1560,1510,1520,28017500,"2011-10-19","HRUM"
1470,1500,1470,1470,20820000,"2011-10-20","HRUM"
1490,1500,1460,1490,12030000,"2011-10-21","HRUM"
1530,1560,1520,1530,33072500,"2011-10-24","HRUM"
1550,1570,1530,1550,38660000,"2011-10-25","HRUM"
1570,1570,1520,1570,35080000,"2011-10-26","HRUM"
1650,1660,1570,1650,71350000,"2011-10-27","HRUM"
1610,1700,1600,1610,45260000,"2011-10-28","HRUM"
1570,1630,1560,1570,34585000,"2011-10-31","HRUM"
1570,1620,1550,1570,83167500,"2011-11-01","HRUM"
1660,1660,1520,1660,59637500,"2011-11-02","HRUM"
1620,1650,1580,1620,39267500,"2011-11-03","HRUM"
1640,1680,1620,1640,42177500,"2011-11-04","HRUM"
1610,1650,1600,1610,12830000,"2011-11-07","HRUM"
1620,1640,1610,1620,4642500,"2011-11-08","HRUM"
1620,1650,1620,1620,18007500,"2011-11-09","HRUM"
1590,1600,1560,1590,22232500,"2011-11-10","HRUM"
1600,1610,1580,1600,8945000,"2011-11-11","HRUM"
1600,1620,1580,1600,20832500,"2011-11-14","HRUM"
1580,1590,1570,1580,11090000,"2011-11-15","HRUM"
1560,1580,1530,1560,41630000,"2011-11-16","HRUM"
1560,1590,1540,1560,24150000,"2011-11-17","HRUM"
1560,1570,1530,1560,15442500,"2011-11-18","HRUM"
1510,1550,1500,1510,32155000,"2011-11-21","HRUM"
1550,1550,1500,1550,19467500,"2011-11-22","HRUM"
1530,1530,1510,1530,13400000,"2011-11-23","HRUM"
1520,1530,1510,1520,11902500,"2011-11-24","HRUM"
1470,1520,1460,1470,23280000,"2011-11-25","HRUM"
1390,1440,1340,1390,141475000,"2011-11-28","HRUM"
1400,1440,1390,1400,39340000,"2011-11-29","HRUM"
1340,1410,1340,1340,122345000,"2011-11-30","HRUM"
1340,1340,1340,1340,0,"2011-12-01","HRUM"
1500,1510,1400,1500,112260000,"2011-12-02","HRUM"
1480,1520,1470,1480,32942500,"2011-12-05","HRUM"
1470,1480,1460,1470,9295000,"2011-12-06","HRUM"
1480,1500,1470,1480,13725000,"2011-12-07","HRUM"
1450,1480,1450,1450,7167500,"2011-12-08","HRUM"
1430,1440,1400,1430,32957500,"2011-12-09","HRUM"
1440,1470,1440,1440,24590000,"2011-12-12","HRUM"
1440,1450,1420,1440,16745000,"2011-12-13","HRUM"
1390,1420,1380,1390,38272500,"2011-12-14","HRUM"
1370,1380,1350,1370,70675000,"2011-12-15","HRUM"
1380,1400,1360,1380,56807500,"2011-12-16","HRUM"
1350,1360,1340,1350,31972500,"2011-12-19","HRUM"
1330,1360,1320,1330,72015000,"2011-12-20","HRUM"
1350,1370,1320,1350,55187500,"2011-12-21","HRUM"
1360,1390,1340,1360,67602500,"2011-12-22","HRUM"
1370,1380,1360,1370,16487500,"2011-12-23","HRUM"
1350,1380,1340,1350,11710000,"2011-12-27","HRUM"
1350,1360,1340,1350,9637500,"2011-12-28","HRUM"
1360,1360,1330,1360,8530000,"2011-12-29","HRUM"
1370,1380,1350,1370,22652500,"2011-12-30","HRUM"
1370,1370,1350,1370,7555000,"2012-01-02","HRUM"
1430,1430,1370,1430,58255000,"2012-01-03","HRUM"
1450,1480,1440,1450,82810000,"2012-01-04","HRUM"
1430,1460,1420,1430,29797500,"2012-01-05","HRUM"
1400,1420,1390,1400,19372500,"2012-01-06","HRUM"
1440,1440,1380,1440,20675000,"2012-01-09","HRUM"
1480,1480,1440,1480,53637500,"2012-01-10","HRUM"
1460,1490,1450,1460,31047500,"2012-01-11","HRUM"
1440,1470,1440,1440,20452500,"2012-01-12","HRUM"
1460,1470,1450,1460,15,"2012-01-13","HRUM"
1420,1450,1420,1420,12402500,"2012-01-16","HRUM"
1460,1470,1430,1460,27977500,"2012-01-17","HRUM"
1460,1470,1450,1460,20582500,"2012-01-18","HRUM"
1460,1480,1450,1460,46397500,"2012-01-19","HRUM"
1480,1480,1450,1480,25447500,"2012-01-20","HRUM"
1450,1480,1450,1450,12790000,"2012-01-24","HRUM"
1460,1470,1450,1460,9527500,"2012-01-25","HRUM"
1480,1480,1460,1480,8132500,"2012-01-26","HRUM"
1520,1530,1460,1520,75757500,"2012-01-27","HRUM"
1490,1520,1470,1490,33867500,"2012-01-30","HRUM"
1520,1520,1490,1520,16467500,"2012-01-31","HRUM"
1530,1540,1490,1530,22505000,"2012-02-01","HRUM"
1540,1570,1530,1540,40552500,"2012-02-02","HRUM"
1530,1560,1530,1530,19335000,"2012-02-03","HRUM"
1520,1560,1510,1520,31227500,"2012-02-06","HRUM"
1530,1550,1520,1530,42622500,"2012-02-07","HRUM"
1630,1650,1530,1630,84140000,"2012-02-08","HRUM"
1620,1640,1610,1620,33635000,"2012-02-09","HRUM"
1610,1610,1560,1610,29367500,"2012-02-10","HRUM"
1620,1650,1590,1620,37200000,"2012-02-13","HRUM"
1620,1630,1610,1620,5290000,"2012-02-14","HRUM"
1680,1690,1620,1680,67222500,"2012-02-15","HRUM"
1660,1670,1640,1660,27480000,"2012-02-16","HRUM"
1710,1730,1660,1710,46762500,"2012-02-17","HRUM"
1760,1780,1720,1760,51467500,"2012-02-20","HRUM"
1750,1780,1730,1750,13280000,"2012-02-21","HRUM"
1750,1800,1730,1750,46827500,"2012-02-22","HRUM"
1720,1750,1710,1720,26655000,"2012-02-23","HRUM"
1740,1740,1650,1740,39915000,"2012-02-24","HRUM"
1720,1750,1710,1720,20002500,"2012-02-27","HRUM"
1730,1730,1680,1730,20050000,"2012-02-28","HRUM"
1760,1770,1720,1760,22020000,"2012-02-29","HRUM"
1750,1770,1730,1750,15097500,"2012-03-01","HRUM"
1750,1770,1730,1750,26885000,"2012-03-02","HRUM"
1710,1750,1700,1710,11665000,"2012-03-05","HRUM"
1690,1710,1670,1690,40672500,"2012-03-06","HRUM"
1660,1680,1650,1660,37845000,"2012-03-07","HRUM"
1700,1710,1660,1700,32742500,"2012-03-08","HRUM"
1660,1680,1650,1660,10,"2012-03-09","HRUM"
1720,1730,1710,1720,18310000,"2012-03-12","HRUM"
1720,1750,1710,1720,18907500,"2012-03-13","HRUM"
1700,1740,1700,1700,14367500,"2012-03-14","HRUM"
1700,1720,1690,1700,21575000,"2012-03-15","HRUM"
1680,1700,1670,1680,20110000,"2012-03-16","HRUM"
1670,1680,1660,1670,12547500,"2012-03-19","HRUM"
1650,1680,1640,1650,27925000,"2012-03-20","HRUM"
1620,1650,1580,1620,107160000,"2012-03-21","HRUM"
1610,1620,1590,1610,31067500,"2012-03-22","HRUM"
1600,1610,1590,1600,12020000,"2012-03-26","HRUM"
1610,1620,1590,1610,26977500,"2012-03-27","HRUM"
1640,1640,1600,1640,35897500,"2012-03-28","HRUM"
1630,1640,1620,1630,10382500,"2012-03-29","HRUM"
1630,1630,1610,1630,18297500,"2012-03-30","HRUM"
1670,1670,1630,1670,39982500,"2012-04-02","HRUM"
1670,1670,1670,1670,0,"2012-04-03","HRUM"
1630,1670,1610,1630,44767500,"2012-04-04","HRUM"
1650,1650,1610,1650,40545000,"2012-04-05","HRUM"
1620,1630,1610,1620,15457500,"2012-04-09","HRUM"
1620,1630,1610,1620,12990000,"2012-04-10","HRUM"
1560,1620,1540,1560,80637500,"2012-04-11","HRUM"
1510,1570,1500,1510,80117500,"2012-04-12","HRUM"
1500,1550,1490,1500,76422500,"2012-04-13","HRUM"
1510,1540,1480,1510,42812500,"2012-04-16","HRUM"
1510,1530,1490,1510,45167500,"2012-04-17","HRUM"
1540,1560,1530,1540,92557500,"2012-04-18","HRUM"
1560,1560,1540,1560,45450000,"2012-04-19","HRUM"
1530,1560,1520,1530,33945000,"2012-04-20","HRUM"
1510,1530,1490,1510,36745000,"2012-04-23","HRUM"
1490,1520,1480,1490,56690000,"2012-04-24","HRUM"
1500,1520,1480,1500,41960000,"2012-04-25","HRUM"
1490,1510,1480,1490,21477500,"2012-04-26","HRUM"
1470,1500,1450,1470,29652500,"2012-04-27","HRUM"
1430,1460,1420,1430,46107500,"2012-04-30","HRUM"
1450,1470,1420,1450,93965000,"2012-05-01","HRUM"
1450,1470,1420,1450,97750000,"2012-05-02","HRUM"
1450,1460,1440,1450,36182500,"2012-05-03","HRUM"
1420,1450,1400,1420,45012500,"2012-05-04","HRUM"
1360,1390,1340,1360,65612500,"2012-05-07","HRUM"
1370,1380,1360,1370,34560000,"2012-05-08","HRUM"
1340,1370,1330,1340,33590000,"2012-05-09","HRUM"
1360,1360,1340,1360,17165000,"2012-05-10","HRUM"
1310,1350,1300,1310,44045000,"2012-05-11","HRUM"
1270,1320,1260,1270,31332500,"2012-05-14","HRUM"
1280,1310,1230,1280,70692500,"2012-05-15","HRUM"
1290,1290,1230,1290,56502500,"2012-05-16","HRUM"
1300,1320,1270,1300,45362500,"2012-05-21","HRUM"
1330,1340,1310,1330,49722500,"2012-05-22","HRUM"
1260,1310,1260,1260,71805000,"2012-05-23","HRUM"
1270,1280,1240,1270,37462500,"2012-05-24","HRUM"
1270,1280,1250,1270,16070000,"2012-05-25","HRUM"
1270,1280,1250,1270,14595000,"2012-05-28","HRUM"
1270,1270,1250,1270,5605000,"2012-05-29","HRUM"
1240,1260,1220,1240,23787500,"2012-05-30","HRUM"
1220,1240,1200,1220,27955000,"2012-05-31","HRUM"
1220,1230,1200,1220,17180000,"2012-06-01","HRUM"
1160,1190,1140,1160,31465000,"2012-06-04","HRUM"
1180,1210,1160,1180,27777500,"2012-06-05","HRUM"
1210,1210,1190,1210,86972500,"2012-06-06","HRUM"
1200,1230,1180,1200,78212500,"2012-06-07","HRUM"
1200,1220,1180,1200,50750000,"2012-06-08","HRUM"
1130,1160,1110,1130,91570000,"2012-06-11","HRUM"
1070,1110,1060,1070,84620000,"2012-06-12","HRUM"
1090,1100,1050,1090,88620000,"2012-06-13","HRUM"
1050,1090,1040,1050,67045000,"2012-06-14","HRUM"
1100,1100,1020,1100,91780000,"2012-06-15","HRUM"
1140,1170,1120,1140,133547500,"2012-06-18","HRUM"
1140,1160,1130,1140,41640000,"2012-06-19","HRUM"
1170,1170,1150,1170,27345000,"2012-06-20","HRUM"
1120,1160,1110,1120,43410000,"2012-06-21","HRUM"
1100,1100,1080,1100,37870000,"2012-06-22","HRUM"
1100,1110,1080,1080,19820000,"2012-06-25","HRUM"
1080,1140,1080,1130,39060000,"2012-06-26","HRUM"
1130,1170,1130,1160,55482500,"2012-06-27","HRUM"
1160,1170,1090,1120,30430000,"2012-06-28","HRUM"
1120,1140,1110,1140,43457500,"2012-06-29","HRUM"
1200,1200,1130,1200,89115000,"2012-07-02","HRUM"
1190,1200,1180,1190,24245000,"2012-07-03","HRUM"
1240,1250,1200,1240,116245000,"2012-07-04","HRUM"
1240,1240,1210,1240,17122500,"2012-07-05","HRUM"
1260,1270,1220,1260,48507500,"2012-07-06","HRUM"
1220,1240,1210,1220,34327500,"2012-07-09","HRUM"
1200,1240,1190,1200,50875000,"2012-07-10","HRUM"
1170,1190,1160,1170,32865000,"2012-07-11","HRUM"
1130,1160,1110,1130,64902500,"2012-07-12","HRUM"
1120,1150,1120,1120,41395000,"2012-07-13","HRUM"
1140,1140,1130,1140,15387500,"2012-07-16","HRUM"
1150,1150,1130,1150,17082500,"2012-07-17","HRUM"
1190,1200,1130,1190,72005000,"2012-07-18","HRUM"
1230,1240,1200,1230,86090000,"2012-07-19","HRUM"
1220,1240,1210,1220,16947500,"2012-07-20","HRUM"
1180,1190,1160,1180,21345000,"2012-07-23","HRUM"
1160,1180,1140,1160,23382500,"2012-07-24","HRUM"
1120,1150,1110,1120,47665000,"2012-07-25","HRUM"
1110,1130,1100,1110,17332500,"2012-07-26","HRUM"
1130,1140,1120,1130,41112500,"2012-07-27","HRUM"
1140,1150,1130,1140,24762500,"2012-07-30","HRUM"
1130,1150,1130,1130,25327500,"2012-07-31","HRUM"
1170,1170,1120,1170,52977500,"2012-08-01","HRUM"
1130,1190,1130,1130,55532500,"2012-08-02","HRUM"
1150,1150,1100,1150,27620000,"2012-08-03","HRUM"
1160,1180,1160,1160,25177500,"2012-08-06","HRUM"
1160,1170,1150,1160,19050000,"2012-08-07","HRUM"
1180,1190,1160,1180,34287500,"2012-08-08","HRUM"
1240,1240,1180,1240,95595000,"2012-08-09","HRUM"
1240,1240,1210,1240,32472500,"2012-08-10","HRUM"
1190,1230,1180,1190,37250000,"2012-08-13","HRUM"
1220,1220,1180,1220,26090000,"2012-08-14","HRUM"
1200,1220,1200,1200,15232500,"2012-08-15","HRUM"
1210,1220,1200,1210,12407500,"2012-08-16","HRUM"
1230,1240,1200,1230,24765000,"2012-08-23","HRUM"
1260,1260,1210,1260,41502500,"2012-08-24","HRUM"
1250,1270,1250,1250,6825000,"2012-08-27","HRUM"
1220,1260,1210,1220,23785000,"2012-08-28","HRUM"
1210,1230,1180,1210,40140000,"2012-08-29","HRUM"
1180,1210,1170,1180,26370000,"2012-08-30","HRUM"
1170,1180,1160,1170,26130000,"2012-08-31","HRUM"
1240,1240,1170,1240,28725000,"2012-09-03","HRUM"
1230,1240,1200,1230,21550000,"2012-09-04","HRUM"
1180,1220,1160,1180,29740000,"2012-09-05","HRUM"
1190,1190,1180,1190,14810000,"2012-09-06","HRUM"
1230,1230,1190,1230,32875000,"2012-09-07","HRUM"
1230,1250,1220,1230,53742500,"2012-09-10","HRUM"
1240,1240,1210,1240,14737500,"2012-09-11","HRUM"
1260,1260,1220,1260,26792500,"2012-09-12","HRUM"
1250,1250,1230,1250,21612500,"2012-09-13","HRUM"
1270,1300,1250,1270,143867500,"2012-09-14","HRUM"
1280,1290,1230,1280,95332500,"2012-09-17","HRUM"
1260,1270,1240,1260,21157500,"2012-09-18","HRUM"
1300,1300,1260,1300,57245000,"2012-09-19","HRUM"
1270,1290,1260,1270,20655000,"2012-09-20","HRUM"
1270,1270,1240,1270,28837500,"2012-09-21","HRUM"
1210,1260,1210,1210,24675000,"2012-09-24","HRUM"
1210,1230,1200,1210,28582500,"2012-09-25","HRUM"
1190,1200,1170,1190,33352500,"2012-09-26","HRUM"
1180,1200,1170,1180,54082500,"2012-09-27","HRUM"
1180,1190,1160,1180,27445000,"2012-09-28","HRUM"
1180,1190,1160,1180,19620000,"2012-10-01","HRUM"
1170,1190,1150,1170,38357500,"2012-10-02","HRUM"
1140,1170,1120,1140,51422500,"2012-10-03","HRUM"
1110,1130,1110,1110,33127500,"2012-10-04","HRUM"
1120,1150,1110,1120,52720000,"2012-10-05","HRUM"
1110,1130,1100,1110,19385000,"2012-10-08","HRUM"
1110,1130,1100,1110,14297500,"2012-10-09","HRUM"
1120,1140,1100,1120,27552500,"2012-10-10","HRUM"
1120,1120,1110,1120,14717500,"2012-10-11","HRUM"
1130,1140,1120,1130,12282500,"2012-10-12","HRUM"
1110,1130,1110,1110,9072500,"2012-10-15","HRUM"
1110,1120,1100,1110,14605000,"2012-10-16","HRUM"
1110,1120,1100,1110,11547500,"2012-10-17","HRUM"
1110,1120,1100,1110,16022500,"2012-10-18","HRUM"
1120,1120,1100,1120,10952500,"2012-10-19","HRUM"
1090,1110,1080,1090,31667500,"2012-10-22","HRUM"
1080,1100,1060,1080,19665000,"2012-10-23","HRUM"
1080,1090,1060,1080,15005000,"2012-10-24","HRUM"
1080,1090,1070,1080,11792500,"2012-10-25","HRUM"
1080,1090,1060,1080,16832500,"2012-10-29","HRUM"
1090,1090,1070,1090,12177500,"2012-10-30","HRUM"
1080,1090,1070,1080,15020000,"2012-10-31","HRUM"
1050,1070,1040,1050,26875000,"2012-11-01","HRUM"
1060,1070,1040,1060,17347500,"2012-11-02","HRUM"
1040,1050,1030,1040,16210000,"2012-11-05","HRUM"
1030,1050,1020,1030,17510000,"2012-11-06","HRUM"
1090,1090,1030,1090,40125000,"2012-11-07","HRUM"
1090,1090,1060,1090,34175000,"2012-11-08","HRUM"
1100,1110,1070,1100,22515000,"2012-11-09","HRUM"
1100,1110,1090,1100,15545000,"2012-11-12","HRUM"
1100,1100,1080,1100,22937500,"2012-11-13","HRUM"
1100,1100,1080,1100,18615000,"2012-11-14","HRUM"
1090,1100,1070,1090,17335000,"2012-11-19","HRUM"
1090,1100,1080,1090,7077500,"2012-11-20","HRUM"
1080,1090,1070,1080,2537500,"2012-11-21","HRUM"
1070,1090,1060,1070,7132500,"2012-11-22","HRUM"
1070,1070,1050,1070,9162500,"2012-11-23","HRUM"
1060,1070,1040,1060,8387500,"2012-11-26","HRUM"
1040,1060,1030,1040,14837500,"2012-11-27","HRUM"
1030,1040,1010,1030,12515000,"2012-11-28","HRUM"
1020,1040,1010,1020,12940000,"2012-11-29","HRUM"
1000,1020,990,1000,21002500,"2012-11-30","HRUM"
995,1010,985,995,14905000,"2012-12-03","HRUM"
1010,1020,975,1010,29475000,"2012-12-04","HRUM"
1010,1020,1000,1010,11805000,"2012-12-05","HRUM"
1020,1020,1000,1020,19487500,"2012-12-06","HRUM"
1000,1010,995,1000,9947500,"2012-12-07","HRUM"
1000,1010,1000,1000,6875000,"2012-12-10","HRUM"
1020,1030,1000,1020,54072500,"2012-12-11","HRUM"
1070,1080,1020,1070,104617500,"2012-12-12","HRUM"
1170,1180,1080,1170,181277500,"2012-12-13","HRUM"
1170,1170,1130,1170,36325000,"2012-12-14","HRUM"
1210,1210,1170,1210,75765000,"2012-12-17","HRUM"
1210,1250,1190,1210,110865000,"2012-12-18","HRUM"
1180,1230,1160,1180,38895000,"2012-12-19","HRUM"
1170,1190,1150,1170,18770000,"2012-12-20","HRUM"
1140,1170,1110,1140,38592500,"2012-12-21","HRUM"
1140,1160,1120,1140,15,"2012-12-26","HRUM"
1180,1180,1140,1180,23835000,"2012-12-27","HRUM"
1200,1200,1160,1200,36737500,"2012-12-28","HRUM"
1320,1340,1210,1320,142240000,"2013-01-02","HRUM"
1290,1340,1280,1290,57825000,"2013-01-03","HRUM"
1290,1300,1270,1290,21042500,"2013-01-04","HRUM"
1260,1300,1250,1260,25430000,"2013-01-07","HRUM"
1280,1280,1240,1280,26075000,"2013-01-08","HRUM"
1260,1300,1250,1260,20262500,"2013-01-09","HRUM"
1240,1280,1240,1240,12977500,"2013-01-10","HRUM"
1240,1250,1210,1240,25792500,"2013-01-11","HRUM"
1250,1270,1220,1250,32725000,"2013-01-14","HRUM"
1230,1270,1230,1230,18055000,"2013-01-15","HRUM"
1230,1250,1220,1230,12532500,"2013-01-16","HRUM"
1250,1250,1230,1250,14760000,"2013-01-17","HRUM"
1280,1280,1240,1280,20955000,"2013-01-18","HRUM"
1270,1300,1250,1270,16680000,"2013-01-21","HRUM"
1270,1270,1270,1270,0,"2013-01-22","HRUM"
1220,1250,1220,1220,12635000,"2013-01-23","HRUM"
1180,1240,1180,1180,49712500,"2013-01-25","HRUM"
1190,1210,1180,1190,19825000,"2013-01-28","HRUM"
1190,1210,1180,1190,11745000,"2013-01-29","HRUM"
1190,1200,1180,1190,16822500,"2013-01-30","HRUM"
1200,1200,1180,1200,8825000,"2013-01-31","HRUM"
1230,1250,1200,1230,45935000,"2013-02-01","HRUM"
1230,1250,1210,1230,22495000,"2013-02-04","HRUM"
1200,1220,1190,1200,22757500,"2013-02-05","HRUM"
1200,1220,1200,1200,30962500,"2013-02-06","HRUM"
1200,1220,1200,1200,13177500,"2013-02-07","HRUM"
1200,1210,1190,1200,8252500,"2013-02-08","HRUM"
1200,1200,1180,1200,8820000,"2013-02-11","HRUM"
1200,1220,1200,1200,8230000,"2013-02-12","HRUM"
1220,1240,1210,1220,20475000,"2013-02-13","HRUM"
1200,1230,1200,1200,10717500,"2013-02-14","HRUM"
1210,1220,1200,1210,10132500,"2013-02-15","HRUM"
1210,1220,1190,1210,8730000,"2013-02-18","HRUM"
1180,1210,1170,1180,28585000,"2013-02-19","HRUM"
1180,1190,1170,1180,10857500,"2013-02-20","HRUM"
1150,1180,1150,1150,19200000,"2013-02-21","HRUM"
1120,1160,1110,1120,42805000,"2013-02-22","HRUM"
1100,1140,1100,1100,25030000,"2013-02-25","HRUM"
1080,1120,1080,1080,22452500,"2013-02-26","HRUM"
1100,1130,1090,1100,21792500,"2013-02-27","HRUM"
1100,1110,1090,1100,39432500,"2013-02-28","HRUM"
1080,1100,1080,1080,39980000,"2013-03-01","HRUM"
1080,1100,1080,1080,6467500,"2013-03-04","HRUM"
1080,1100,1080,1080,4795000,"2013-03-05","HRUM"
1050,1090,1050,1050,122190000,"2013-03-06","HRUM"
1060,1080,1050,1060,14630000,"2013-03-07","HRUM"
1100,1110,1070,1100,114105000,"2013-03-08","HRUM"
1070,1100,1070,1070,23030000,"2013-03-11","HRUM"
1060,1090,1050,1060,47135000,"2013-03-13","HRUM"
1070,1070,1040,1040,36995000,"2013-03-14","HRUM"
1050,1060,1030,1030,47797500,"2013-03-15","HRUM"
1030,1040,1010,1010,42805000,"2013-03-18","HRUM"
1020,1030,995,1000,89115000,"2013-03-19","HRUM"
1000,1010,985,985,40017500,"2013-03-20","HRUM"
985,995,960,965,58127500,"2013-03-21","HRUM"
965,990,960,965,34515000,"2013-03-22","HRUM"
980,985,960,960,23705000,"2013-03-25","HRUM"
960,980,960,975,17050000,"2013-03-26","HRUM"
985,990,975,985,20452500,"2013-03-27","HRUM"
980,990,960,960,32060000,"2013-03-28","HRUM"
965,970,950,950,17507500,"2013-04-01","HRUM"
960,975,955,975,33545000,"2013-04-02","HRUM"
985,1030,975,1020,10,"2013-04-03","HRUM"
1020,1030,995,995,79875000,"2013-04-04","HRUM"
1000,1020,995,1010,37217500,"2013-04-05","HRUM"
1010,1020,985,1010,22855000,"2013-04-08","HRUM"
1010,1020,1000,1000,20425000,"2013-04-09","HRUM"
1020,1020,1000,1000,9207500,"2013-04-10","HRUM"
1020,1020,990,995,14245000,"2013-04-11","HRUM"
1010,1010,990,995,11645000,"2013-04-12","HRUM"
1000,1000,990,995,5590000,"2013-04-15","HRUM"
985,995,975,995,16595000,"2013-04-16","HRUM"
1000,1000,995,1000,37350000,"2013-04-17","HRUM"
995,995,980,980,11642500,"2013-04-18","HRUM"
980,985,965,965,12642500,"2013-04-19","HRUM"
970,970,945,945,30300000,"2013-04-22","HRUM"
945,945,945,945,0,"2013-04-23","HRUM"
940,945,900,900,64137500,"2013-04-24","HRUM"
905,915,885,885,21675000,"2013-04-25","HRUM"
890,905,870,895,59730000,"2013-04-26","HRUM"
895,895,875,875,18480000,"2013-04-29","HRUM"
875,880,820,830,15,"2013-04-30","HRUM"
820,835,805,805,53170000,"2013-05-01","HRUM"
805,805,755,755,15,"2013-05-02","HRUM"
775,815,760,775,69712500,"2013-05-03","HRUM"
790,800,780,785,31117500,"2013-05-06","HRUM"
795,795,765,770,16465000,"2013-05-07","HRUM"
760,780,750,755,23547500,"2013-05-08","HRUM"
755,785,745,780,52727500,"2013-05-10","HRUM"
780,795,760,770,63455000,"2013-05-13","HRUM"
780,780,755,770,30145000,"2013-05-14","HRUM"
765,770,755,770,16892500,"2013-05-15","HRUM"
770,780,755,765,12782500,"2013-05-16","HRUM"
765,885,765,885,15,"2013-05-17","HRUM"
885,900,845,850,73002500,"2013-05-20","HRUM"
850,860,835,845,21215000,"2013-05-21","HRUM"
850,860,835,855,26472500,"2013-05-22","HRUM"
850,855,820,820,34645000,"2013-05-23","HRUM"
825,840,815,815,14082500,"2013-05-24","HRUM"
815,815,775,775,15,"2013-05-27","HRUM"
775,800,775,785,13132500,"2013-05-28","HRUM"
785,825,780,810,34020000,"2013-05-29","HRUM"
800,805,785,785,18875000,"2013-05-30","HRUM"
790,795,780,785,13432500,"2013-05-31","HRUM"
785,795,770,775,15332500,"2013-06-03","HRUM"
785,795,780,795,10880000,"2013-06-04","HRUM"
795,835,790,830,38005000,"2013-06-05","HRUM"
830,835,810,820,21375000,"2013-06-07","HRUM"
830,830,805,815,17052500,"2013-06-10","HRUM"
810,815,775,780,22760000,"2013-06-11","HRUM"
780,795,770,785,13670000,"2013-06-12","HRUM"
775,810,775,785,26357500,"2013-06-13","HRUM"
800,810,785,795,33282500,"2013-06-14","HRUM"
755,770,745,745,46950000,"2013-06-17","HRUM"
745,750,725,730,25905000,"2013-06-18","HRUM"
730,740,700,700,36055000,"2013-06-19","HRUM"
690,690,655,655,15,"2013-06-20","HRUM"
620,655,615,655,15,"2013-06-21","HRUM"
650,650,610,610,15,"2013-06-24","HRUM"
620,630,610,615,21180000,"2013-06-25","HRUM"
630,645,615,640,26172500,"2013-06-26","HRUM"
650,650,615,620,25817500,"2013-06-27","HRUM"
625,630,605,605,22330000,"2013-06-28","HRUM"
610,635,600,625,39515000,"2013-07-01","HRUM"
630,635,610,620,18542500,"2013-07-02","HRUM"
620,625,610,620,26752500,"2013-07-03","HRUM"
620,675,615,635,75202500,"2013-07-04","HRUM"
650,655,615,615,32130000,"2013-07-05","HRUM"
610,620,600,600,21115000,"2013-07-08","HRUM"
610,610,590,595,18580000,"2013-07-09","HRUM"
595,615,585,585,12052500,"2013-07-10","HRUM"
595,610,560,565,46262500,"2013-07-11","HRUM"
570,580,550,565,37662500,"2013-07-12","HRUM"
565,585,560,570,13887500,"2013-07-15","HRUM"
580,590,560,575,26207500,"2013-07-16","HRUM"
575,595,570,575,83562500,"2013-07-17","HRUM"
575,585,570,570,27452500,"2013-07-18","HRUM"
575,585,560,560,40627500,"2013-07-19","HRUM"
560,570,550,560,14200000,"2013-07-22","HRUM"
565,575,560,570,23445000,"2013-07-23","HRUM"
570,580,560,565,23215000,"2013-07-24","HRUM"
560,570,560,565,6522500,"2013-07-25","HRUM"
560,570,560,565,11160000,"2013-07-26","HRUM"
560,565,555,555,20277500,"2013-07-29","HRUM"
555,565,550,555,15440000,"2013-07-30","HRUM"
560,560,520,520,21337500,"2013-07-31","HRUM"
520,540,485,500,23862500,"2013-08-01","HRUM"
500,505,470,500,32557500,"2013-08-02","HRUM"
510,555,500,530,114182500,"2013-08-12","HRUM"
540,565,530,540,112600000,"2013-08-13","HRUM"
545,550,525,535,19355000,"2013-08-14","HRUM"
525,570,525,560,82442500,"2013-08-15","HRUM"
560,585,545,570,51215000,"2013-08-16","HRUM"
565,570,530,545,39197500,"2013-08-19","HRUM"
520,530,510,525,51132500,"2013-08-20","HRUM"
535,550,520,545,19555000,"2013-08-21","HRUM"
540,635,530,625,126585000,"2013-08-22","HRUM"
640,660,605,615,52055000,"2013-08-23","HRUM"
610,640,610,615,17357500,"2013-08-26","HRUM"
600,605,580,590,28520000,"2013-08-27","HRUM"
580,620,560,615,23565000,"2013-08-28","HRUM"
615,655,610,635,62615000,"2013-08-29","HRUM"
635,645,625,645,24882500,"2013-08-30","HRUM"
655,690,645,675,62020000,"2013-09-02","HRUM"
690,710,670,680,97215000,"2013-09-03","HRUM"
675,705,665,690,51702500,"2013-09-04","HRUM"
690,725,685,725,68132500,"2013-09-05","HRUM"
725,730,695,720,30452500,"2013-09-06","HRUM"
720,760,720,760,39837500,"2013-09-09","HRUM"
760,765,655,655,110870000,"2013-09-10","HRUM"
660,680,630,655,85030000,"2013-09-11","HRUM"
660,685,655,665,40902500,"2013-09-12","HRUM"
665,665,640,640,19970000,"2013-09-13","HRUM"
645,680,645,660,41035000,"2013-09-16","HRUM"
665,680,645,645,48892500,"2013-09-17","HRUM"
650,660,645,650,21337500,"2013-09-18","HRUM"
665,675,655,660,44870000,"2013-09-19","HRUM"
660,665,650,660,13612500,"2013-09-20","HRUM"
650,660,630,635,20477500,"2013-09-23","HRUM"
635,645,600,615,48392500,"2013-09-24","HRUM"
605,620,585,585,25002500,"2013-09-25","HRUM"
580,595,575,580,18740000,"2013-09-26","HRUM"
585,595,570,570,11800000,"2013-09-27","HRUM"
565,565,530,540,54842500,"2013-09-30","HRUM"
530,550,530,535,25292500,"2013-10-01","HRUM"
535,575,535,570,45825000,"2013-10-02","HRUM"
580,610,575,605,49392500,"2013-10-03","HRUM"
595,605,585,585,16362500,"2013-10-04","HRUM"
585,595,565,565,23780000,"2013-10-07","HRUM"
560,580,560,560,25670000,"2013-10-08","HRUM"
560,600,555,595,90005000,"2013-10-09","HRUM"
600,615,590,595,106930000,"2013-10-10","HRUM"
605,610,590,590,63890000,"2013-10-11","HRUM"
595,595,580,580,27355000,"2013-10-16","HRUM"
590,615,585,615,61007500,"2013-10-17","HRUM"
620,645,620,635,110925000,"2013-10-18","HRUM"
650,655,635,635,91097500,"2013-10-21","HRUM"
630,645,620,630,23832500,"2013-10-22","HRUM"
630,640,610,615,31927500,"2013-10-23","HRUM"
620,650,610,650,48557500,"2013-10-24","HRUM"
650,665,645,655,67980000,"2013-10-25","HRUM"
655,660,645,650,7860000,"2013-10-28","HRUM"
645,650,630,635,13382500,"2013-10-29","HRUM"
635,650,635,650,8962500,"2013-10-30","HRUM"
640,645,630,630,5387500,"2013-10-31","HRUM"
635,650,630,650,17532500,"2013-11-01","HRUM"
650,675,645,665,50387500,"2013-11-04","HRUM"
660,665,640,640,18350000,"2013-11-06","HRUM"
645,670,645,660,32660000,"2013-11-07","HRUM"
655,675,655,665,38410000,"2013-11-08","HRUM"
670,695,660,695,100307500,"2013-11-11","HRUM"
700,725,695,705,90880000,"2013-11-12","HRUM"
705,705,690,700,32707500,"2013-11-13","HRUM"
710,735,705,725,128805000,"2013-11-14","HRUM"
730,730,710,710,18865000,"2013-11-15","HRUM"
710,740,710,730,32682500,"2013-11-18","HRUM"
730,735,705,725,38830000,"2013-11-19","HRUM"
720,735,715,735,27565000,"2013-11-20","HRUM"
730,735,705,710,33020000,"2013-11-21","HRUM"
720,720,690,690,26430000,"2013-11-22","HRUM"
700,715,685,710,47287500,"2013-11-25","HRUM"
710,715,685,710,73327500,"2013-11-26","HRUM"
690,705,680,695,21480000,"2013-11-27","HRUM"
695,695,665,670,18945000,"2013-11-28","HRUM"
665,685,660,660,23820000,"2013-11-29","HRUM"
660,670,645,645,48537500,"2013-12-02","HRUM"
645,660,630,635,49012500,"2013-12-03","HRUM"
635,680,635,665,96552500,"2013-12-04","HRUM"
670,680,660,675,48770000,"2013-12-05","HRUM"
675,675,655,660,14510000,"2013-12-06","HRUM"
670,670,650,650,17162500,"2013-12-09","HRUM"
655,670,655,670,50047500,"2013-12-10","HRUM"
670,675,640,645,40375000,"2013-12-11","HRUM"
645,645,620,625,30342500,"2013-12-12","HRUM"
625,635,620,620,24745000,"2013-12-13","HRUM"
620,620,585,600,23352500,"2013-12-16","HRUM"
605,615,600,600,9857500,"2013-12-17","HRUM"
610,630,600,630,24687500,"2013-12-18","HRUM"
640,650,610,610,24402500,"2013-12-19","HRUM"
615,615,580,590,20442500,"2013-12-20","HRUM"
590,595,570,575,8757500,"2013-12-23","HRUM"
580,580,565,570,18805000,"2013-12-24","HRUM"
575,580,550,550,23492500,"2013-12-27","HRUM"
550,570,535,550,36195000,"2013-12-30","HRUM"
555,570,545,550,30770000,"2014-01-02","HRUM"
545,545,525,525,35837500,"2014-01-03","HRUM"
525,527,510,512,18914500,"2014-01-06","HRUM"
513,520,480,488,25119500,"2014-01-07","HRUM"
491,499,470,497,66933000,"2014-01-08","HRUM"
497,499,486,486,46908500,"2014-01-09","HRUM"
488,492,471,472,52323000,"2014-01-10","HRUM"
473,480,466,467,52009000,"2014-01-13","HRUM"
467,483,457,476,115718000,"2014-01-15","HRUM"
480,493,480,487,50758000,"2014-01-16","HRUM"
491,497,484,490,29349000,"2014-01-17","HRUM"
491,499,491,493,49692000,"2014-01-20","HRUM"
496,504,496,501,49827500,"2014-01-21","HRUM"
502,529,501,529,74829000,"2014-01-22","HRUM"
530,535,514,514,77279000,"2014-01-23","HRUM"
515,519,506,515,24781000,"2014-01-24","HRUM"
496,500,490,492,22159000,"2014-01-27","HRUM"
494,495,478,483,24732000,"2014-01-28","HRUM"
484,496,484,491,10619500,"2014-01-29","HRUM"
484,487,471,479,22029000,"2014-01-30","HRUM"
480,485,479,480,8634500,"2014-02-03","HRUM"
471,474,461,471,18538500,"2014-02-04","HRUM"
473,476,467,467,26457500,"2014-02-05","HRUM"
470,470,453,456,93060500,"2014-02-06","HRUM"
463,465,459,461,41093000,"2014-02-07","HRUM"
466,470,461,461,78282000,"2014-02-10","HRUM"
461,477,461,477,78829500,"2014-02-11","HRUM"
480,486,474,476,74972000,"2014-02-12","HRUM"
480,485,472,477,62284500,"2014-02-13","HRUM"
481,482,473,475,22607000,"2014-02-14","HRUM"
476,482,473,481,48972500,"2014-02-17","HRUM"
482,488,478,484,54612000,"2014-02-18","HRUM"
486,487,483,483,25839500,"2014-02-19","HRUM"
482,493,476,490,52893500,"2014-02-20","HRUM"
492,495,483,484,44080000,"2014-02-21","HRUM"
483,488,480,480,13742000,"2014-02-24","HRUM"
485,485,469,469,26104000,"2014-02-25","HRUM"
469,475,463,464,23243000,"2014-02-26","HRUM"
468,476,462,475,30093000,"2014-02-27","HRUM"
476,480,471,480,30732000,"2014-02-28","HRUM"
477,478,470,472,16934000,"2014-03-03","HRUM"
472,485,471,483,46131000,"2014-03-04","HRUM"
485,492,480,485,48582500,"2014-03-05","HRUM"
485,487,482,482,18367000,"2014-03-06","HRUM"
485,485,475,475,25510500,"2014-03-07","HRUM"
470,475,469,470,23538500,"2014-03-10","HRUM"
470,473,461,462,41509500,"2014-03-11","HRUM"
461,461,453,454,37695000,"2014-03-12","HRUM"
454,463,454,463,20245000,"2014-03-13","HRUM"
460,461,454,454,22071000,"2014-03-14","HRUM"
456,463,454,458,31789500,"2014-03-17","HRUM"
459,466,457,457,35779000,"2014-03-18","HRUM"
460,464,459,459,29359000,"2014-03-19","HRUM"
460,462,444,445,46733500,"2014-03-20","HRUM"
446,452,438,450,30329500,"2014-03-21","HRUM"
451,452,444,445,14307500,"2014-03-24","HRUM"
444,444,431,431,34429500,"2014-03-25","HRUM"
433,438,432,432,20690000,"2014-03-26","HRUM"
433,438,431,431,16582000,"2014-03-27","HRUM"
432,437,432,437,19088000,"2014-03-28","HRUM"
435,444,435,440,25217000,"2014-04-01","HRUM"
440,443,433,434,28072000,"2014-04-02","HRUM"
432,436,432,433,10864000,"2014-04-03","HRUM"
433,434,429,432,18672000,"2014-04-04","HRUM"
437,437,432,432,18222500,"2014-04-07","HRUM"
436,436,429,429,15803500,"2014-04-08","HRUM"
429,429,429,429,0,"2014-04-09","HRUM"
430,430,424,424,25679500,"2014-04-10","HRUM"
420,432,418,431,19905500,"2014-04-11","HRUM"
432,439,432,432,34785500,"2014-04-14","HRUM"
432,434,423,424,20552500,"2014-04-15","HRUM"
426,435,425,430,37577500,"2014-04-16","HRUM"
432,435,428,428,18257000,"2014-04-17","HRUM"
428,430,424,424,6415500,"2014-04-21","HRUM"
426,430,419,429,28573000,"2014-04-22","HRUM"
430,475,429,474,239963000,"2014-04-23","HRUM"
475,478,459,460,106334500,"2014-04-24","HRUM"
462,483,461,480,93408000,"2014-04-25","HRUM"
480,483,471,471,49045000,"2014-04-28","HRUM"
471,477,465,472,30248500,"2014-04-29","HRUM"
475,481,470,472,48173000,"2014-04-30","HRUM"
472,474,455,455,21794000,"2014-05-02","HRUM"
455,456,447,447,28392500,"2014-05-05","HRUM"
447,455,447,447,18580000,"2014-05-06","HRUM"
443,451,442,444,16681500,"2014-05-07","HRUM"
446,449,437,437,25539000,"2014-05-08","HRUM"
437,446,434,437,26073500,"2014-05-09","HRUM"
440,476,440,474,131772500,"2014-05-12","HRUM"
477,497,477,487,201968500,"2014-05-13","HRUM"
488,493,482,484,85107500,"2014-05-14","HRUM"
484,489,481,484,43984500,"2014-05-16","HRUM"
478,491,475,478,50311500,"2014-05-19","HRUM"
467,485,462,467,59609000,"2014-05-20","HRUM"
476,479,463,476,47167500,"2014-05-21","HRUM"
484,489,475,484,80580000,"2014-05-22","HRUM"
499,502,480,499,183615000,"2014-05-23","HRUM"
504,513,501,504,86181000,"2014-05-26","HRUM"
500,508,493,500,70278500,"2014-05-28","HRUM"
485,500,485,485,40710000,"2014-05-30","HRUM"
490,492,472,490,75171000,"2014-06-02","HRUM"
494,501,485,494,75097000,"2014-06-03","HRUM"
490,498,488,490,29645500,"2014-06-04","HRUM"
498,498,483,491,46615500,"2014-06-05","HRUM"
498,504,492,498,70014500,"2014-06-06","HRUM"
483,503,482,483,58690500,"2014-06-09","HRUM"
480,488,476,480,42337000,"2014-06-10","HRUM"
484,487,479,484,39703000,"2014-06-11","HRUM"
487,493,481,487,66988500,"2014-06-12","HRUM"
481,490,480,481,25220500,"2014-06-13","HRUM"
471,485,471,471,36746500,"2014-06-16","HRUM"
475,478,470,475,27245000,"2014-06-17","HRUM"
474,482,474,474,33749500,"2014-06-18","HRUM"
472,479,472,472,36521000,"2014-06-19","HRUM"
471,475,466,471,16319500,"2014-06-20","HRUM"
462,472,462,462,23143500,"2014-06-23","HRUM"
455,465,455,455,21079000,"2014-06-24","HRUM"
459,461,452,459,12407500,"2014-06-25","HRUM"
466,469,457,466,24300500,"2014-06-26","HRUM"
464,470,461,464,17937500,"2014-06-27","HRUM"
465,469,462,465,14938500,"2014-06-30","HRUM"
467,469,465,467,13413000,"2014-07-01","HRUM"
475,477,468,475,23753500,"2014-07-02","HRUM"
475,478,473,475,23339500,"2014-07-03","HRUM"
458,462,457,458,34958000,"2014-07-04","HRUM"
460,463,456,460,24904500,"2014-07-07","HRUM"
450,462,450,450,37491000,"2014-07-08","HRUM"
450,450,450,450,0,"2014-07-09","HRUM"
449,455,449,449,25134000,"2014-07-10","HRUM"
443,452,443,443,19314500,"2014-07-11","HRUM"
434,444,434,434,28125500,"2014-07-14","HRUM"
425,439,425,425,69219000,"2014-07-15","HRUM"
431,436,425,431,75425500,"2014-07-16","HRUM"
425,434,425,425,26217000,"2014-07-17","HRUM"
424,427,421,424,12776500,"2014-07-18","HRUM"
428,432,424,428,31502500,"2014-07-21","HRUM"
415,430,410,415,45533500,"2014-07-22","HRUM"
414,421,414,414,23251000,"2014-07-23","HRUM"
422,427,415,422,46124500,"2014-07-24","HRUM"
422,427,419,422,31927000,"2014-07-25","HRUM"
438,438,417,438,84697000,"2014-08-04","HRUM"
451,453,436,451,142136000,"2014-08-05","HRUM"
447,452,445,447,51047500,"2014-08-06","HRUM"
445,452,445,445,51527000,"2014-08-07","HRUM"
436,447,436,436,30014000,"2014-08-08","HRUM"
429,442,426,429,43330500,"2014-08-11","HRUM"
432,437,430,432,27196500,"2014-08-12","HRUM"
435,437,431,435,27588500,"2014-08-13","HRUM"
442,447,437,442,66222500,"2014-08-14","HRUM"
446,448,443,446,38593000,"2014-08-15","HRUM"
452,455,444,452,53770000,"2014-08-18","HRUM"
449,457,447,449,35903000,"2014-08-19","HRUM"
452,453,449,452,24222500,"2014-08-20","HRUM"
445,453,440,445,29516500,"2014-08-21","HRUM"
444,449,444,444,18997500,"2014-08-22","HRUM"
437,444,436,437,19201000,"2014-08-25","HRUM"
439,445,433,439,23905500,"2014-08-26","HRUM"
460,462,439,460,117581000,"2014-08-27","HRUM"
456,463,455,456,45308500,"2014-08-28","HRUM"
430,462,430,430,73885000,"2014-08-29","HRUM"
441,446,440,441,30607500,"2014-09-01","HRUM"
446,448,439,446,26494500,"2014-09-02","HRUM"
451,454,446,451,43833000,"2014-09-03","HRUM"
448,453,445,448,33422000,"2014-09-04","HRUM"
442,450,441,442,31745000,"2014-09-05","HRUM"
441,446,441,441,17126000,"2014-09-08","HRUM"
434,442,434,434,20306000,"2014-09-09","HRUM"
421,433,421,421,53153000,"2014-09-10","HRUM"
416,426,416,416,37586000,"2014-09-11","HRUM"
421,424,415,421,23568500,"2014-09-12","HRUM"
418,422,415,418,11913500,"2014-09-15","HRUM"
419,425,414,419,15405500,"2014-09-16","HRUM"
424,427,421,424,20281500,"2014-09-17","HRUM"
420,426,420,420,11607000,"2014-09-18","HRUM"
425,425,419,425,12377500,"2014-09-19","HRUM"
421,426,421,421,4821500,"2014-09-22","HRUM"
420,422,417,420,11544500,"2014-09-23","HRUM"
418,422,417,418,7843500,"2014-09-24","HRUM"
419,422,418,419,8029500,"2014-09-25","HRUM"
413,417,407,413,17667500,"2014-09-26","HRUM"
415,416,410,415,5516500,"2014-09-29","HRUM"
409,414,409,409,5917000,"2014-09-30","HRUM"
409,412,408,409,6191500,"2014-10-01","HRUM"
393,407,392,393,24241000,"2014-10-02","HRUM"
388,397,382,388,7313000,"2014-10-03","HRUM"
384,392,382,384,4217500,"2014-10-06","HRUM"
387,392,384,387,14084500,"2014-10-07","HRUM"
381,389,378,381,9960000,"2014-10-08","HRUM"
368,386,368,368,29332500,"2014-10-09","HRUM"
355,366,355,355,31477000,"2014-10-10","HRUM"
338,350,337,338,23124500,"2014-10-13","HRUM"
338,343,336,338,9198000,"2014-10-14","HRUM"
319,341,319,319,26251000,"2014-10-15","HRUM"
322,327,311,322,35678500,"2014-10-16","HRUM"
317,329,308,317,40942000,"2014-10-17","HRUM"
324,329,319,324,40655000,"2014-10-20","HRUM"
323,329,321,323,29242000,"2014-10-21","HRUM"
327,332,322,327,65607500,"2014-10-22","HRUM"
320,332,320,320,67902000,"2014-10-23","HRUM"
315,322,313,315,18528500,"2014-10-24","HRUM"
305,318,305,305,18467500,"2014-10-27","HRUM"
300,308,298,300,20812500,"2014-10-28","HRUM"
300,314,300,300,65659500,"2014-10-29","HRUM"
309,312,302,309,21430500,"2014-10-30","HRUM"
316,322,310,316,35076000,"2014-10-31","HRUM"
306,316,305,306,26219000,"2014-11-03","HRUM"
292,306,291,292,30059000,"2014-11-04","HRUM"
283,291,282,283,14646000,"2014-11-05","HRUM"
284,288,282,284,8019500,"2014-11-06","HRUM"
290,294,282,290,31605500,"2014-11-07","HRUM"
292,295,290,292,10047000,"2014-11-10","HRUM"
294,296,292,294,14182500,"2014-11-11","HRUM"
290,295,288,290,11367500,"2014-11-12","HRUM"
291,291,288,291,5720000,"2014-11-13","HRUM"
290,293,290,290,8716500,"2014-11-14","HRUM"
290,292,285,290,10164000,"2014-11-17","HRUM"
290,292,286,290,10041000,"2014-11-18","HRUM"
297,302,289,297,32072000,"2014-11-19","HRUM"
300,302,297,300,15529000,"2014-11-20","HRUM"
302,304,300,302,8157500,"2014-11-21","HRUM"
312,317,303,312,29454500,"2014-11-24","HRUM"
324,328,311,324,43903000,"2014-11-25","HRUM"
330,335,321,330,38656500,"2014-11-26","HRUM"
336,338,328,336,19810500,"2014-11-27","HRUM"
336,337,328,336,20712500,"2014-11-28","HRUM"
336,337,321,336,49334000,"2014-12-01","HRUM"
336,339,330,330,27660500,"2014-12-02","HRUM"
330,333,324,330,10138000,"2014-12-03","HRUM"
333,343,333,342,34861500,"2014-12-04","HRUM"
343,346,342,344,9390500,"2014-12-05","HRUM"
345,346,336,338,30739500,"2014-12-08","HRUM"
343,344,343,344,15704000,"2014-12-09","HRUM"
343,344,337,343,6873500,"2014-12-10","HRUM"
343,344,339,343,32711000,"2014-12-11","HRUM"
343,344,339,344,50989500,"2014-12-12","HRUM"
343,345,338,343,41960000,"2014-12-15","HRUM"
343,343,320,330,10366000,"2014-12-16","HRUM"
343,347,330,331,32670500,"2014-12-17","HRUM"
343,344,343,344,7063000,"2014-12-18","HRUM"
344,348,343,344,16545000,"2014-12-19","HRUM"
344,346,343,343,5600500,"2014-12-22","HRUM"
346,347,338,338,18722000,"2014-12-23","HRUM"
338,341,334,337,2969000,"2014-12-24","HRUM"
344,344,330,343,7055500,"2014-12-29","HRUM"
343,343,332,332,4339500,"2014-12-30","HRUM"
342,343,340,343,2959000,"2015-01-02","HRUM"
344,347,339,346,36052500,"2015-01-05","HRUM"
346,346,337,344,8253000,"2015-01-06","HRUM"
346,347,346,346,10307000,"2015-01-07","HRUM"
346,347,346,346,8071500,"2015-01-08","HRUM"
346,348,345,348,10564000,"2015-01-09","HRUM"
346,347,346,346,5960500,"2015-01-12","HRUM"
346,347,346,346,5475500,"2015-01-13","HRUM"
346,348,346,347,8083500,"2015-01-14","HRUM"
348,348,346,348,2565000,"2015-01-15","HRUM"
346,347,346,347,1680000,"2015-01-16","HRUM"
346,356,346,351,7218500,"2015-01-19","HRUM"
352,353,347,352,2560500,"2015-01-20","HRUM"
348,351,346,348,2569500,"2015-01-21","HRUM"
346,351,346,347,4102500,"2015-01-22","HRUM"
351,351,341,341,3688500,"2015-01-23","HRUM"
340,340,325,331,6571000,"2015-01-26","HRUM"
327,333,327,331,8800500,"2015-01-27","HRUM"
331,335,331,334,8889500,"2015-01-28","HRUM"
333,334,320,320,15258500,"2015-01-29","HRUM"
322,328,304,304,25438500,"2015-01-30","HRUM"
304,315,304,307,4066000,"2015-02-02","HRUM"
310,314,309,310,4382000,"2015-02-03","HRUM"
312,314,309,312,9110000,"2015-02-04","HRUM"
312,315,308,310,12020500,"2015-02-05","HRUM"
314,316,311,315,9156000,"2015-02-06","HRUM"
315,317,313,316,3073500,"2015-02-09","HRUM"
321,329,321,328,4876500,"2015-02-10","HRUM"
328,331,327,330,5701500,"2015-02-11","HRUM"
332,344,330,336,12166000,"2015-02-12","HRUM"
339,342,338,341,7805000,"2015-02-13","HRUM"
342,342,340,341,18318000,"2015-02-16","HRUM"
340,341,338,338,4674000,"2015-02-17","HRUM"
340,340,335,340,17649000,"2015-02-18","HRUM"
340,340,336,338,10258000,"2015-02-20","HRUM"
337,337,326,329,2276500,"2015-02-23","HRUM"
329,329,315,320,4420500,"2015-02-24","HRUM"
319,322,315,316,1907500,"2015-02-25","HRUM"
320,324,318,320,357000,"2015-02-26","HRUM"
320,331,320,331,2859000,"2015-02-27","HRUM"
332,336,318,318,2256000,"2015-03-02","HRUM"
322,330,322,324,1095500,"2015-03-03","HRUM"
324,324,322,323,697500,"2015-03-04","HRUM"
324,325,321,324,315500,"2015-03-05","HRUM"
325,325,319,319,431500,"2015-03-06","HRUM"
319,319,311,311,2241500,"2015-03-09","HRUM"
312,313,310,310,1315000,"2015-03-10","HRUM"
309,310,301,302,1475000,"2015-03-11","HRUM"
303,308,302,304,1155500,"2015-03-12","HRUM"
306,310,304,310,1634500,"2015-03-13","HRUM"
310,311,304,304,1325000,"2015-03-16","HRUM"
305,310,302,304,1087500,"2015-03-17","HRUM"
306,307,304,305,2087000,"2015-03-18","HRUM"
309,310,304,305,4351500,"2015-03-19","HRUM"
303,308,302,305,4114500,"2015-03-20","HRUM"
305,306,305,305,4668500,"2015-03-23","HRUM"
306,306,302,302,1321000,"2015-03-24","HRUM"
302,302,295,297,2720500,"2015-03-25","HRUM"
295,297,295,296,1619000,"2015-03-26","HRUM"
295,298,294,298,726000,"2015-03-27","HRUM"
298,302,298,300,554000,"2015-03-30","HRUM"
302,307,300,300,855000,"2015-03-31","HRUM"
292,303,290,298,2885500,"2015-04-01","HRUM"
300,302,296,298,2275000,"2015-04-02","HRUM"
299,304,296,298,1446000,"2015-04-06","HRUM"
304,306,297,300,2984000,"2015-04-07","HRUM"
300,300,297,299,1476500,"2015-04-08","HRUM"
294,299,294,295,384000,"2015-04-09","HRUM"
295,296,292,292,1221000,"2015-04-10","HRUM"
287,298,287,287,894000,"2015-04-13","HRUM"
285,285,281,281,1649000,"2015-04-14","HRUM"
281,281,276,276,687500,"2015-04-15","HRUM"
277,280,275,276,1074000,"2015-04-16","HRUM"
276,280,273,276,904500,"2015-04-17","HRUM"
274,276,269,269,2311500,"2015-04-20","HRUM"
271,273,255,256,5823000,"2015-04-21","HRUM"
261,262,253,255,2313500,"2015-04-22","HRUM"
266,266,255,256,3328000,"2015-04-23","HRUM"
259,261,253,256,3315000,"2015-04-24","HRUM"
255,256,238,256,8276000,"2015-04-27","HRUM"
256,256,240,250,3056500,"2015-04-28","HRUM"
250,250,238,245,11531500,"2015-04-29","HRUM"
240,241,233,239,10997000,"2015-04-30","HRUM"
236,241,230,240,5639000,"2015-05-04","HRUM"
236,240,232,240,3621500,"2015-05-05","HRUM"
235,237,232,237,5382500,"2015-05-06","HRUM"
236,238,223,235,8607000,"2015-05-07","HRUM"
232,242,230,236,11350000,"2015-05-08","HRUM"
236,248,235,242,9657000,"2015-05-11","HRUM"
242,252,239,241,15035500,"2015-05-12","HRUM"
242,246,236,241,8126000,"2015-05-13","HRUM"
241,242,236,240,2089000,"2015-05-15","HRUM"
240,240,237,240,2282000,"2015-05-18","HRUM"
240,240,235,240,1443500,"2015-05-19","HRUM"
240,240,235,239,1447000,"2015-05-20","HRUM"
236,239,234,239,1642000,"2015-05-21","HRUM"
238,239,235,238,3465000,"2015-05-22","HRUM"
238,238,235,235,300500,"2015-05-25","HRUM"
237,242,232,236,8594500,"2015-05-26","HRUM"
236,239,233,239,2950500,"2015-05-27","HRUM"
239,256,238,251,36363000,"2015-05-28","HRUM"
252,255,234,234,14485500,"2015-05-29","HRUM"
238,244,236,244,4923000,"2015-06-01","HRUM"
241,250,241,246,7187500,"2015-06-03","HRUM"
246,248,240,240,3246500,"2015-06-04","HRUM"
245,247,234,240,4050500,"2015-06-05","HRUM"
240,241,227,237,7787500,"2015-06-08","HRUM"
228,237,221,237,8827500,"2015-06-09","HRUM"
237,239,230,235,5967000,"2015-06-10","HRUM"
234,236,230,231,3022500,"2015-06-11","HRUM"
233,233,231,232,2019000,"2015-06-12","HRUM"
233,236,230,230,4643000,"2015-06-15","HRUM"
227,233,227,229,2839500,"2015-06-16","HRUM"
231,233,228,231,1577000,"2015-06-17","HRUM"
231,232,230,232,1364500,"2015-06-18","HRUM"
232,235,230,235,565500,"2015-06-19","HRUM"
235,235,229,229,618500,"2015-06-22","HRUM"
230,235,229,230,5346000,"2015-06-23","HRUM"
234,234,227,229,2743000,"2015-06-24","HRUM"
230,230,224,224,3561000,"2015-06-25","HRUM"
224,224,221,221,669500,"2015-06-26","HRUM"
220,225,220,221,2696000,"2015-06-29","HRUM"
221,223,221,221,672000,"2015-06-30","HRUM"
221,223,220,221,574000,"2015-07-01","HRUM"
222,222,220,221,2179500,"2015-07-02","HRUM"
224,224,221,222,652000,"2015-07-03","HRUM"
222,224,220,221,1046000,"2015-07-06","HRUM"
221,222,221,221,1907000,"2015-07-07","HRUM"
222,222,221,222,5827000,"2015-07-08","HRUM"
221,221,210,215,3785000,"2015-07-09","HRUM"
218,218,215,216,557500,"2015-07-10","HRUM"
215,216,214,214,599000,"2015-07-13","HRUM"
214,215,212,212,457500,"2015-07-14","HRUM"
216,216,210,211,283500,"2015-07-15","HRUM"
212,212,204,204,921000,"2015-07-22","HRUM"
206,206,204,205,498500,"2015-07-23","HRUM"
205,207,200,205,3289500,"2015-07-24","HRUM"
209,210,200,200,5600000,"2015-07-27","HRUM"
200,200,198,200,12141500,"2015-07-28","HRUM"
200,202,199,200,8486500,"2015-07-29","HRUM"
201,201,199,201,1729000,"2015-07-30","HRUM"
199,200,198,199,4196500,"2015-07-31","HRUM"
199,200,198,200,9046000,"2015-08-03","HRUM"
199,200,199,199,10623000,"2015-08-04","HRUM"
199,206,199,199,9565000,"2015-08-05","HRUM"
200,211,200,203,10101500,"2015-08-06","HRUM"
203,205,200,201,1687000,"2015-08-07","HRUM"
201,202,196,200,8138000,"2015-08-10","HRUM"
201,201,192,194,6053000,"2015-08-11","HRUM"
194,194,186,190,8246500,"2015-08-12","HRUM"
190,194,190,193,987500,"2015-08-13","HRUM"
193,193,186,193,1335000,"2015-08-14","HRUM"
190,190,188,188,1325500,"2015-08-18","HRUM"
190,197,190,195,3249500,"2015-08-19","HRUM"
194,205,191,205,6689500,"2015-08-20","HRUM"
200,200,195,199,3076500,"2015-08-21","HRUM"
199,199,180,186,12280500,"2015-08-24","HRUM"
184,191,183,183,4449000,"2015-08-25","HRUM"
182,190,181,182,3453000,"2015-08-26","HRUM"
183,185,181,182,6494000,"2015-08-27","HRUM"
185,189,181,182,3612000,"2015-08-28","HRUM"
182,187,180,187,1960500,"2015-08-31","HRUM"
185,186,182,185,2161000,"2015-09-01","HRUM"
183,183,181,183,1814500,"2015-09-02","HRUM"
184,186,182,182,1379000,"2015-09-03","HRUM"
184,185,183,183,279000,"2015-09-04","HRUM"
177,185,177,184,3848000,"2015-09-07","HRUM"
184,185,182,184,606000,"2015-09-08","HRUM"
185,189,184,184,2262000,"2015-09-09","HRUM"
184,186,183,184,453000,"2015-09-10","HRUM"
184,188,183,186,5038500,"2015-09-11","HRUM"
183,186,182,185,317500,"2015-09-14","HRUM"
183,185,180,184,1871000,"2015-09-15","HRUM"
183,183,181,183,557000,"2015-09-16","HRUM"
180,183,180,183,1134500,"2015-09-17","HRUM"
182,188,174,174,8249500,"2015-09-18","HRUM"
176,178,173,175,4841000,"2015-09-21","HRUM"
175,175,174,175,3603500,"2015-09-22","HRUM"
167,177,167,175,2071000,"2015-09-23","HRUM"
175,175,173,174,1052000,"2015-09-25","HRUM"
174,174,169,171,7031000,"2015-09-28","HRUM"
170,171,166,169,1257500,"2015-09-29","HRUM"
166,169,166,169,1550500,"2015-09-30","HRUM"
160,170,160,168,1155500,"2015-10-01","HRUM"
168,169,168,169,136000,"2015-10-02","HRUM"
169,171,168,168,5180500,"2015-10-05","HRUM"
169,174,169,171,4604000,"2015-10-06","HRUM"
172,180,172,176,5856000,"2015-10-07","HRUM"
176,181,176,180,4005000,"2015-10-08","HRUM"
180,187,180,185,5617500,"2015-10-09","HRUM"
189,204,187,195,10821000,"2015-10-12","HRUM"
192,195,184,188,3417500,"2015-10-13","HRUM"
188,188,184,186,2014500,"2015-10-15","HRUM"
186,190,180,180,3636000,"2015-10-16","HRUM"
183,185,177,182,3889000,"2015-10-19","HRUM"
188,200,183,184,2217000,"2015-10-20","HRUM"
184,187,182,182,1755500,"2015-10-21","HRUM"
182,184,180,182,1138000,"2015-10-22","HRUM"
183,183,180,181,3002500,"2015-10-23","HRUM"
182,184,178,178,7443500,"2015-10-26","HRUM"
180,182,177,178,1311500,"2015-10-27","HRUM"
179,179,175,177,1113500,"2015-10-28","HRUM"
176,177,170,172,2545000,"2015-10-29","HRUM"
171,171,169,169,2783500,"2015-10-30","HRUM"
169,170,168,168,2714000,"2015-11-02","HRUM"
170,171,167,168,1896000,"2015-11-03","HRUM"
170,173,168,172,1638500,"2015-11-04","HRUM"
173,175,168,169,2055500,"2015-11-05","HRUM"
168,168,165,166,3336000,"2015-11-06","HRUM"
165,167,162,163,2745000,"2015-11-09","HRUM"
163,163,160,161,1631500,"2015-11-10","HRUM"
159,163,158,159,2077000,"2015-11-11","HRUM"
160,160,158,158,253500,"2015-11-12","HRUM"
150,159,150,158,2210000,"2015-11-13","HRUM"
158,158,155,156,733000,"2015-11-16","HRUM"
157,157,155,156,1040000,"2015-11-17","HRUM"
155,157,153,156,4356000,"2015-11-18","HRUM"
157,160,157,159,7273000,"2015-11-19","HRUM"
160,163,159,161,1542500,"2015-11-20","HRUM"
161,161,158,158,964000,"2015-11-23","HRUM"
158,158,154,156,1962000,"2015-11-24","HRUM"
156,157,154,154,4013000,"2015-11-25","HRUM"
155,156,154,155,1380500,"2015-11-26","HRUM"
155,157,153,153,3405500,"2015-11-27","HRUM"
152,152,138,138,34198500,"2015-11-30","HRUM"
140,141,134,140,36925500,"2015-12-01","HRUM"
141,144,140,143,1538000,"2015-12-02","HRUM"
144,144,140,142,1706000,"2015-12-03","HRUM"
140,145,140,142,6311500,"2015-12-04","HRUM"
143,144,140,142,901500,"2015-12-07","HRUM"
140,142,138,139,2564000,"2015-12-08","HRUM"
139,139,139,139,0,"2015-12-09","HRUM"
139,139,138,138,1185000,"2015-12-10","HRUM"
138,138,132,136,4080000,"2015-12-11","HRUM"
134,137,134,135,1110500,"2015-12-14","HRUM"
134,136,131,135,353500,"2015-12-15","HRUM"
148,148,130,135,897000,"2015-12-16","HRUM"
139,140,134,138,8696500,"2015-12-17","HRUM"
135,139,134,137,4876000,"2015-12-18","HRUM"
138,140,136,137,594000,"2015-12-21","HRUM"
139,139,135,135,4194500,"2015-12-22","HRUM"
136,137,135,135,618500,"2015-12-23","HRUM"
135,136,135,135,577000,"2015-12-28","HRUM"
136,136,134,134,7199500,"2015-12-29","HRUM"
134,139,134,135,2888000,"2015-12-30","HRUM"
135,136,134,136,732000,"2016-01-04","HRUM"
136,137,135,137,420000,"2016-01-05","HRUM"
136,140,135,139,865000,"2016-01-06","HRUM"
139,140,136,138,1383000,"2016-01-07","HRUM"
135,140,132,138,1023000,"2016-01-08","HRUM"
140,140,136,139,1298000,"2016-01-11","HRUM"
139,142,137,139,930500,"2016-01-12","HRUM"
137,139,136,136,1001000,"2016-01-13","HRUM"
136,136,133,135,810000,"2016-01-14","HRUM"
135,135,134,134,811000,"2016-01-15","HRUM"
135,135,133,134,1467000,"2016-01-18","HRUM"
134,134,133,134,2075500,"2016-01-19","HRUM"
133,133,128,132,16754000,"2016-01-20","HRUM"
132,132,128,130,1145500,"2016-01-21","HRUM"
124,136,117,129,1700000,"2016-01-22","HRUM"
130,134,130,130,240500,"2016-01-25","HRUM"
130,130,128,129,271500,"2016-01-26","HRUM"
128,128,123,123,2904000,"2016-01-27","HRUM"
124,129,124,125,967500,"2016-01-28","HRUM"
130,133,124,124,1099000,"2016-01-29","HRUM"
126,126,125,126,2308000,"2016-02-01","HRUM"
126,126,124,125,68000,"2016-02-02","HRUM"
124,125,124,124,283500,"2016-02-03","HRUM"
125,126,124,124,1054500,"2016-02-04","HRUM"
125,125,123,124,3386500,"2016-02-05","HRUM"
123,123,121,122,932000,"2016-02-09","HRUM"
121,122,119,121,899000,"2016-02-10","HRUM"
122,122,119,119,1865000,"2016-02-11","HRUM"
120,121,118,118,1176000,"2016-02-12","HRUM"
118,122,118,121,766500,"2016-02-15","HRUM"
121,121,119,120,6996000,"2016-02-16","HRUM"
121,121,120,120,374000,"2016-02-17","HRUM"
121,135,121,127,4815500,"2016-02-18","HRUM"
127,128,126,127,6933500,"2016-02-19","HRUM"
127,140,126,131,15071500,"2016-02-22","HRUM"
132,137,131,132,26048000,"2016-02-23","HRUM"
132,132,129,131,6311500,"2016-02-24","HRUM"
132,132,129,131,3108500,"2016-02-25","HRUM"
132,147,132,142,16829000,"2016-02-26","HRUM"
142,149,142,142,12168500,"2016-02-29","HRUM"
141,147,140,145,2168000,"2016-03-01","HRUM"
145,145,142,142,1001500,"2016-03-02","HRUM"
144,156,143,147,5538000,"2016-03-03","HRUM"
149,159,148,155,6839000,"2016-03-04","HRUM"
156,166,156,166,7248000,"2016-03-07","HRUM"
170,178,167,170,8836000,"2016-03-08","HRUM"
174,174,168,169,6199000,"2016-03-10","HRUM"
169,169,169,169,0,"2016-03-11","HRUM"
169,169,169,169,0,"2016-03-14","HRUM"
168,170,164,167,3751500,"2016-03-15","HRUM"
167,172,165,168,2143000,"2016-03-16","HRUM"
171,179,168,177,7821000,"2016-03-17","HRUM"
179,187,170,174,50048500,"2016-03-18","HRUM"
172,177,168,170,9615000,"2016-03-21","HRUM"
170,177,170,173,5777000,"2016-03-22","HRUM"
173,177,173,174,2869000,"2016-03-23","HRUM"
173,177,172,174,4340000,"2016-03-24","HRUM"
174,176,170,171,4792000,"2016-03-28","HRUM"
170,184,170,177,12657000,"2016-03-29","HRUM"
178,181,174,175,7394000,"2016-03-30","HRUM"
177,178,174,176,2339500,"2016-03-31","HRUM"
177,177,173,174,1486500,"2016-04-01","HRUM"
174,175,171,174,1627000,"2016-04-04","HRUM"
172,173,170,170,4238000,"2016-04-05","HRUM"
172,180,170,177,14570000,"2016-04-06","HRUM"
179,179,172,174,4025500,"2016-04-07","HRUM"
174,175,170,172,3643500,"2016-04-08","HRUM"
172,172,172,172,0,"2016-04-11","HRUM"
175,176,172,173,3849500,"2016-04-12","HRUM"
173,173,173,173,0,"2016-04-13","HRUM"
173,173,173,173,0,"2016-04-14","HRUM"
173,173,173,173,0,"2016-04-15","HRUM"
173,173,173,173,0,"2016-04-18","HRUM"
173,173,173,173,0,"2016-04-19","HRUM"
189,195,188,190,3120500,"2016-04-20","HRUM"
190,200,190,193,7111000,"2016-04-21","HRUM"
193,194,186,188,4948500,"2016-04-22","HRUM"
188,192,185,185,5423000,"2016-04-25","HRUM"
185,188,179,180,4797500,"2016-04-26","HRUM"
191,191,181,188,3366500,"2016-04-27","HRUM"
190,195,184,184,4388500,"2016-04-28","HRUM"
183,183,181,181,4725000,"2016-04-29","HRUM"
181,183,179,180,4363500,"2016-05-02","HRUM"
180,181,167,169,13563500,"2016-05-03","HRUM"
168,168,165,166,2576500,"2016-05-04","HRUM"
166,172,157,160,2447500,"2016-05-09","HRUM"
160,163,157,160,1894000,"2016-05-10","HRUM"
160,166,160,160,2930500,"2016-05-11","HRUM"
161,166,161,163,1169500,"2016-05-12","HRUM"
163,170,163,164,1853000,"2016-05-13","HRUM"
162,167,160,166,820000,"2016-05-16","HRUM"
166,166,161,164,844500,"2016-05-17","HRUM"
164,166,160,160,1474000,"2016-05-18","HRUM"
161,163,160,161,867500,"2016-05-19","HRUM"
162,163,162,162,62000,"2016-05-20","HRUM"
163,163,160,161,1126000,"2016-05-23","HRUM"
160,160,155,157,5057000,"2016-05-24","HRUM"
157,162,156,158,3569500,"2016-05-25","HRUM"
158,169,158,163,7076000,"2016-05-26","HRUM"
163,165,161,161,2620000,"2016-05-27","HRUM"
161,163,160,161,2756000,"2016-05-30","HRUM"
161,162,159,160,5418000,"2016-05-31","HRUM"
160,162,160,160,2852500,"2016-06-01","HRUM"
160,165,160,162,3942500,"2016-06-02","HRUM"
165,168,164,168,3116500,"2016-06-03","HRUM"
170,175,168,172,6071500,"2016-06-06","HRUM"
172,182,171,179,14744500,"2016-06-07","HRUM"
180,183,176,176,7308500,"2016-06-08","HRUM"
176,183,172,179,7255500,"2016-06-09","HRUM"
179,180,177,178,1639500,"2016-06-10","HRUM"
167,176,167,169,2060000,"2016-06-13","HRUM"
169,172,164,166,883500,"2016-06-14","HRUM"
169,173,161,166,8009500,"2016-06-15","HRUM"
166,168,163,164,2547500,"2016-06-16","HRUM"
164,167,162,162,674000,"2016-06-17","HRUM"
166,174,163,170,2787500,"2016-06-20","HRUM"
170,170,166,166,2293000,"2016-06-21","HRUM"
169,169,166,167,1647000,"2016-06-22","HRUM"
167,167,164,165,2337000,"2016-06-23","HRUM"
164,168,159,162,6416500,"2016-06-24","HRUM"
166,166,161,162,483000,"2016-06-27","HRUM"
165,166,161,164,922500,"2016-06-28","HRUM"
166,170,162,165,974500,"2016-06-29","HRUM"
166,168,161,164,3214500,"2016-06-30","HRUM"
164,165,162,164,2384000,"2016-07-01","HRUM"
164,172,161,170,6077000,"2016-07-11","HRUM"
171,182,170,180,12728500,"2016-07-12","HRUM"
186,188,180,186,11687500,"2016-07-13","HRUM"
189,190,184,188,7202500,"2016-07-14","HRUM"
188,192,183,183,4242500,"2016-07-15","HRUM"
183,190,183,186,5167500,"2016-07-18","HRUM"
186,203,186,196,19236500,"2016-07-19","HRUM"
198,245,198,239,92748500,"2016-07-20","HRUM"
240,276,232,234,81428000,"2016-07-21","HRUM"
234,234,227,229,12373500,"2016-07-22","HRUM"
229,255,229,249,23196000,"2016-07-25","HRUM"
249,256,238,238,14760500,"2016-07-26","HRUM"
238,246,238,240,6111000,"2016-07-27","HRUM"
240,244,236,239,3880000,"2016-07-28","HRUM"
239,240,229,229,10260500,"2016-07-29","HRUM"
229,242,229,232,9963000,"2016-08-01","HRUM"
237,245,236,238,15429000,"2016-08-02","HRUM"
234,244,234,235,11283000,"2016-08-03","HRUM"
258,271,238,258,96685500,"2016-08-04","HRUM"
260,270,256,257,28643000,"2016-08-05","HRUM"
260,262,252,255,14661500,"2016-08-08","HRUM"
256,263,253,253,16780000,"2016-08-09","HRUM"
254,259,253,254,4570000,"2016-08-10","HRUM"
254,254,236,238,20264500,"2016-08-11","HRUM"
240,241,220,222,27992000,"2016-08-12","HRUM"
222,227,202,209,27997000,"2016-08-15","HRUM"
204,216,204,214,8895500,"2016-08-16","HRUM"
215,224,215,218,12823500,"2016-08-18","HRUM"
218,223,216,216,17349000,"2016-08-19","HRUM"
216,216,208,208,6670000,"2016-08-22","HRUM"
208,208,202,205,5923500,"2016-08-23","HRUM"
204,205,201,204,7766500,"2016-08-24","HRUM"
206,219,202,215,16855000,"2016-08-25","HRUM"
216,220,212,215,10318000,"2016-08-26","HRUM"
215,215,204,207,8896000,"2016-08-29","HRUM"
204,210,202,204,8985000,"2016-08-30","HRUM"
207,216,203,210,13574500,"2016-08-31","HRUM"
210,214,208,209,9172000,"2016-09-01","HRUM"
209,210,205,205,2286000,"2016-09-02","HRUM"
206,212,206,209,3143000,"2016-09-05","HRUM"
210,220,209,220,160266000,"2016-09-06","HRUM"
224,228,214,220,72718500,"2016-09-07","HRUM"
220,220,216,219,73781000,"2016-09-08","HRUM"
220,222,218,220,52734000,"2016-09-09","HRUM"
220,220,200,200,35220500,"2016-09-13","HRUM"
197,197,187,191,29822500,"2016-09-14","HRUM"
191,200,187,200,10741000,"2016-09-15","HRUM"
200,206,200,202,15044000,"2016-09-16","HRUM"
197,206,196,202,2852500,"2016-09-19","HRUM"
199,204,198,202,5105500,"2016-09-20","HRUM"
201,204,199,202,6334500,"2016-09-21","HRUM"
202,207,202,204,9737500,"2016-09-22","HRUM"
202,208,202,202,4283500,"2016-09-23","HRUM"
200,208,199,200,5340500,"2016-09-26","HRUM"
200,205,198,204,7977500,"2016-09-27","HRUM"
206,209,202,208,10468000,"2016-09-28","HRUM"
210,220,208,210,49755000,"2016-09-29","HRUM"
210,213,206,209,14834000,"2016-09-30","HRUM"
212,219,211,216,10679000,"2016-10-03","HRUM"
216,220,214,216,53923500,"2016-10-04","HRUM"
216,216,214,216,142086000,"2016-10-05","HRUM"
216,270,215,270,757247000,"2016-10-06","HRUM"
274,304,258,285,587418500,"2016-10-07","HRUM"
285,300,273,286,204337500,"2016-10-10","HRUM"
286,312,286,300,282570500,"2016-10-11","HRUM"
298,304,292,294,69756500,"2016-10-12","HRUM"
296,305,294,294,88707000,"2016-10-13","HRUM"
294,301,294,298,58777000,"2016-10-14","HRUM"
300,329,298,320,251155500,"2016-10-17","HRUM"
324,343,322,334,461842000,"2016-10-18","HRUM"
338,351,336,344,216342000,"2016-10-19","HRUM"
346,349,329,333,108320000,"2016-10-20","HRUM"
333,336,320,328,70473000,"2016-10-21","HRUM"
328,338,328,329,78380500,"2016-10-24","HRUM"
331,342,328,340,232100000,"2016-10-25","HRUM"
343,364,340,358,199538500,"2016-10-26","HRUM"
362,416,362,399,337522500,"2016-10-27","HRUM"
400,420,394,400,85714000,"2016-10-28","HRUM"
410,416,397,397,105404500,"2016-10-31","HRUM"
397,430,397,426,158173500,"2016-11-01","HRUM"
434,478,430,468,262477500,"2016-11-02","HRUM"
470,476,440,442,105658500,"2016-11-03","HRUM"
442,466,424,464,128729500,"2016-11-04","HRUM"
464,506,464,502,158744500,"2016-11-07","HRUM"
506,528,480,494,184393000,"2016-11-08","HRUM"
496,528,464,528,251380500,"2016-11-09","HRUM"
528,528,528,528,0,"2016-11-10","HRUM"
520,540,500,520,183493000,"2016-11-11","HRUM"
512,522,500,504,112303500,"2016-11-14","HRUM"
500,512,454,454,146931500,"2016-11-15","HRUM"
454,506,454,488,155633500,"2016-11-16","HRUM"
470,502,458,476,69650000,"2016-11-17","HRUM"
474,484,458,460,37429500,"2016-11-18","HRUM"
458,476,458,464,38207500,"2016-11-21","HRUM"
472,488,472,478,98319500,"2016-11-22","HRUM"
480,498,466,476,69893000,"2016-11-23","HRUM"
478,480,460,462,36070500,"2016-11-24","HRUM"
470,478,464,468,18916500,"2016-11-25","HRUM"
468,468,454,456,23369000,"2016-11-28","HRUM"
456,468,456,458,17377000,"2016-11-29","HRUM"
456,456,424,432,65416500,"2016-11-30","HRUM"
432,454,432,432,41191000,"2016-12-01","HRUM"
434,448,432,444,29788000,"2016-12-02","HRUM"
444,488,444,488,103241500,"2016-12-05","HRUM"
496,498,476,476,55353500,"2016-12-06","HRUM"
474,476,458,470,34621000,"2016-12-07","HRUM"
470,470,456,458,24348000,"2016-12-08","HRUM"
466,492,464,466,63565000,"2016-12-09","HRUM"
466,484,466,468,26110000,"2016-12-13","HRUM"
470,474,456,458,24337500,"2016-12-14","HRUM"
458,468,440,458,20214000,"2016-12-15","HRUM"
458,474,458,464,23100500,"2016-12-16","HRUM"
464,468,446,450,12749000,"2016-12-19","HRUM"
450,458,444,448,9635000,"2016-12-20","HRUM"
448,464,446,450,9315000,"2016-12-21","HRUM"
450,452,420,424,14932000,"2016-12-22","HRUM"
422,458,414,418,51779000,"2016-12-23","HRUM"
424,432,416,416,11920500,"2016-12-27","HRUM"
420,430,414,422,20275000,"2016-12-28","HRUM"
428,444,424,440,38640500,"2016-12-29","HRUM"
446,448,426,428,12480500,"2016-12-30","HRUM"
428,428,428,428,0,"2017-01-02","HRUM"
432,442,424,440,21705500,"2017-01-03","HRUM"
440,440,428,432,13520500,"2017-01-04","HRUM"
432,438,420,422,13032000,"2017-01-05","HRUM"
422,430,420,424,14515500,"2017-01-06","HRUM"
424,426,414,418,13026000,"2017-01-09","HRUM"
418,424,410,416,15496000,"2017-01-10","HRUM"
416,434,416,416,25716500,"2017-01-11","HRUM"
416,428,414,416,18002500,"2017-01-12","HRUM"
424,424,406,410,13878500,"2017-01-13","HRUM"
410,410,387,395,31333000,"2017-01-16","HRUM"
395,404,388,400,16675500,"2017-01-17","HRUM"
400,426,400,426,38270500,"2017-01-18","HRUM"
430,430,412,414,19169000,"2017-01-19","HRUM"
414,414,399,400,18506000,"2017-01-20","HRUM"
400,410,398,398,14852000,"2017-01-23","HRUM"
395,402,392,394,21830000,"2017-01-24","HRUM"
402,402,394,396,11444500,"2017-01-25","HRUM"
396,402,392,393,13744000,"2017-01-26","HRUM"
393,398,390,397,7146000,"2017-01-27","HRUM"
397,416,391,412,40613500,"2017-01-30","HRUM"
440,456,416,440,114177000,"2017-01-31","HRUM"
440,450,426,430,30104500,"2017-02-01","HRUM"
440,440,418,430,41648000,"2017-02-02","HRUM"
430,436,420,426,16821500,"2017-02-03","HRUM"
428,430,418,422,16065500,"2017-02-06","HRUM"
420,430,414,420,29469000,"2017-02-07","HRUM"
418,420,406,412,17200500,"2017-02-08","HRUM"
412,412,400,406,17301500,"2017-02-09","HRUM"
406,418,402,404,15808500,"2017-02-10","HRUM"
404,410,402,404,21782500,"2017-02-13","HRUM"
404,422,384,408,36758000,"2017-02-14","HRUM"
408,408,408,408,0,"2017-02-15","HRUM"
408,418,402,402,11044000,"2017-02-16","HRUM"
402,406,397,400,14301000,"2017-02-17","HRUM"
400,418,399,406,21684000,"2017-02-20","HRUM"
414,444,408,422,152518500,"2017-02-21","HRUM"
422,434,400,414,88192500,"2017-02-22","HRUM"
414,428,404,416,38478500,"2017-02-23","HRUM"
420,442,412,432,73472000,"2017-02-24","HRUM"
438,456,432,442,83133000,"2017-02-27","HRUM"
442,448,426,436,62729500,"2017-02-28","HRUM"
436,438,426,430,18658000,"2017-03-01","HRUM"
430,448,428,440,29103500,"2017-03-02","HRUM"
440,468,434,466,149360500,"2017-03-03","HRUM"
466,476,456,462,65153500,"2017-03-06","HRUM"
466,492,458,472,107047500,"2017-03-07","HRUM"
472,488,472,480,61010000,"2017-03-08","HRUM"
470,482,464,470,43734000,"2017-03-09","HRUM"
470,472,436,442,50047000,"2017-03-10","HRUM"
442,458,416,454,52412500,"2017-03-13","HRUM"
456,470,456,458,30505500,"2017-03-14","HRUM"
458,466,438,450,47468000,"2017-03-15","HRUM"
456,464,452,460,29833500,"2017-03-16","HRUM"
460,468,460,464,33114000,"2017-03-17","HRUM"
464,478,462,472,21392000,"2017-03-20","HRUM"
474,484,472,478,27835000,"2017-03-21","HRUM"
478,478,470,474,11961500,"2017-03-22","HRUM"
472,480,472,478,13329500,"2017-03-23","HRUM"
478,506,476,500,81454500,"2017-03-24","HRUM"
522,524,492,522,91500000,"2017-03-27","HRUM"
522,550,504,524,143662000,"2017-03-29","HRUM"
520,536,516,520,32316500,"2017-03-30","HRUM"
520,530,480,488,100834000,"2017-03-31","HRUM"
488,506,488,494,67663500,"2017-04-03","HRUM"
494,538,494,526,72956000,"2017-04-04","HRUM"
526,526,526,526,0,"2017-04-05","HRUM"
526,538,510,536,50641500,"2017-04-06","HRUM"
536,562,536,560,121298500,"2017-04-07","HRUM"
564,576,552,556,50693500,"2017-04-10","HRUM"
556,558,542,544,45353000,"2017-04-11","HRUM"
544,544,530,534,23705000,"2017-04-12","HRUM"
534,546,524,534,16097500,"2017-04-13","HRUM"
534,546,528,530,10600000,"2017-04-17","HRUM"
534,534,516,518,29342500,"2017-04-18","HRUM"
518,518,518,518,0,"2017-04-19","HRUM"
518,518,498,506,47915000,"2017-04-20","HRUM"
508,514,500,504,26051500,"2017-04-21","HRUM"
504,508,492,500,21897000,"2017-04-25","HRUM"
500,506,490,498,10562000,"2017-04-26","HRUM"
490,522,490,522,61267000,"2017-04-27","HRUM"
522,528,512,514,30388000,"2017-04-28","HRUM"
524,530,496,500,41418000,"2017-05-02","HRUM"
498,512,476,482,30131000,"2017-05-03","HRUM"
482,492,474,478,21936500,"2017-05-04","HRUM"
478,478,464,472,13840000,"2017-05-05","HRUM"
472,486,472,480,19238500,"2017-05-08","HRUM"
482,482,438,450,47777000,"2017-05-09","HRUM"
454,454,400,416,58776000,"2017-05-10","HRUM"
416,424,400,400,34643000,"2017-05-12","HRUM"
400,418,394,414,38450000,"2017-05-15","HRUM"
414,424,408,408,25052000,"2017-05-16","HRUM"
408,420,399,404,19608500,"2017-05-17","HRUM"
404,440,400,436,63014500,"2017-05-18","HRUM"
436,444,426,432,17282000,"2017-05-19","HRUM"
436,442,416,416,28191500,"2017-05-22","HRUM"
416,428,404,408,24098000,"2017-05-23","HRUM"
408,420,408,412,13463500,"2017-05-24","HRUM"
420,420,410,412,8660500,"2017-05-26","HRUM"
420,420,410,414,7266500,"2017-05-29","HRUM"
414,432,414,422,25930500,"2017-05-30","HRUM"
422,432,420,422,46362000,"2017-05-31","HRUM"
422,422,422,422,0,"2017-06-01","HRUM"
420,424,414,418,8853500,"2017-06-02","HRUM"
420,430,420,424,13152500,"2017-06-05","HRUM"
428,440,426,436,29169500,"2017-06-06","HRUM"
436,450,432,434,26947500,"2017-06-07","HRUM"
438,444,424,424,12924000,"2017-06-08","HRUM"
432,434,420,420,11475000,"2017-06-09","HRUM"
420,420,410,416,7131500,"2017-06-12","HRUM"
416,428,416,426,25432500,"2017-06-13","HRUM"
430,436,426,428,26080500,"2017-06-14","HRUM"
418,430,418,422,4803500,"2017-06-15","HRUM"
424,426,412,412,21345000,"2017-06-16","HRUM"
412,414,406,406,9909500,"2017-06-19","HRUM"
406,418,404,412,9123500,"2017-06-20","HRUM"
414,414,400,402,16220000,"2017-06-21","HRUM"
402,408,399,399,15594000,"2017-06-22","HRUM"
399,399,399,399,0,"2017-06-23","HRUM"
399,399,399,399,0,"2017-06-26","HRUM"
399,399,399,399,0,"2017-06-27","HRUM"
399,399,399,399,0,"2017-06-28","HRUM"
399,399,399,399,0,"2017-06-29","HRUM"
399,399,399,399,0,"2017-06-30","HRUM"
402,408,400,402,7664500,"2017-07-03","HRUM"
404,408,400,400,10077500,"2017-07-04","HRUM"
406,408,404,406,4124500,"2017-07-05","HRUM"
408,416,406,410,10806000,"2017-07-06","HRUM"
410,410,399,399,8763500,"2017-07-07","HRUM"
399,402,394,396,5926500,"2017-07-10","HRUM"
398,404,396,402,3967500,"2017-07-11","HRUM"
406,412,402,410,10102000,"2017-07-12","HRUM"
414,414,402,402,5953000,"2017-07-13","HRUM"
406,408,402,408,3787500,"2017-07-14","HRUM"
408,426,406,424,16850500,"2017-07-17","HRUM"
424,446,422,438,54631000,"2017-07-18","HRUM"
440,456,440,452,50755500,"2017-07-19","HRUM"
454,458,446,452,24711000,"2017-07-20","HRUM"
452,456,432,434,17409000,"2017-07-21","HRUM"
424,440,418,422,10777000,"2017-07-24","HRUM"
422,422,410,412,12725000,"2017-07-25","HRUM"
420,434,416,426,20097000,"2017-07-26","HRUM"
436,436,422,426,4491000,"2017-07-27","HRUM"
428,436,424,434,13967000,"2017-07-28","HRUM"
440,448,428,440,37508500,"2017-07-31","HRUM"
450,468,448,464,91463500,"2017-08-01","HRUM"
496,502,456,496,119646500,"2017-08-02","HRUM"
500,500,482,482,18099500,"2017-08-03","HRUM"
480,498,476,496,26132500,"2017-08-04","HRUM"
492,500,484,484,13006500,"2017-08-07","HRUM"
486,490,466,470,16560000,"2017-08-08","HRUM"
470,478,462,470,6157500,"2017-08-09","HRUM"
472,488,470,484,14527500,"2017-08-10","HRUM"
484,494,478,478,10784000,"2017-08-11","HRUM"
478,488,478,480,6839000,"2017-08-14","HRUM"
480,486,472,474,13173500,"2017-08-15","HRUM"
474,476,458,470,23489500,"2017-08-16","HRUM"
470,470,470,470,0,"2017-08-17","HRUM"
470,480,468,472,19993500,"2017-08-18","HRUM"
476,488,470,470,24963000,"2017-08-21","HRUM"
474,484,470,476,18691000,"2017-08-22","HRUM"
480,500,476,492,56188500,"2017-08-23","HRUM"
474,498,474,480,21410500,"2017-08-24","HRUM"
482,488,480,480,6859500,"2017-08-25","HRUM"
480,486,476,476,11513000,"2017-08-28","HRUM"
478,482,472,474,9341500,"2017-08-29","HRUM"
474,474,460,460,30475000,"2017-08-30","HRUM"
462,466,450,464,12328000,"2017-08-31","HRUM"
464,464,464,464,0,"2017-09-01","HRUM"
468,470,446,448,11580000,"2017-09-04","HRUM"
448,460,440,458,20780500,"2017-09-05","HRUM"
458,468,450,462,12098500,"2017-09-06","HRUM"
464,466,450,454,9835500,"2017-09-07","HRUM"
454,456,450,452,5733000,"2017-09-08","HRUM"
452,480,452,458,35205500,"2017-09-11","HRUM"
470,470,458,458,13835000,"2017-09-12","HRUM"
464,464,424,436,61251500,"2017-09-13","HRUM"
438,446,422,422,55759500,"2017-09-14","HRUM"
434,434,416,424,15773500,"2017-09-15","HRUM"
424,438,420,434,9369500,"2017-09-18","HRUM"
442,442,428,438,13958000,"2017-09-19","HRUM"
436,440,434,438,7753500,"2017-09-20","HRUM"
438,438,438,438,0,"2017-09-21","HRUM"
438,438,432,436,4343500,"2017-09-22","HRUM"
436,436,424,426,6143500,"2017-09-25","HRUM"
426,436,420,426,6700000,"2017-09-26","HRUM"
420,426,416,418,12277500,"2017-09-27","HRUM"
416,436,416,430,14947000,"2017-09-28","HRUM"
430,434,426,428,7693000,"2017-09-29","HRUM"
428,430,418,420,4022000,"2017-10-02","HRUM"
426,426,418,424,7461000,"2017-10-03","HRUM"
428,452,426,450,26587000,"2017-10-04","HRUM"
450,464,446,448,20256000,"2017-10-05","HRUM"
450,458,448,452,12370500,"2017-10-06","HRUM"
452,456,448,450,2262000,"2017-10-09","HRUM"
450,454,448,450,5916500,"2017-10-10","HRUM"
450,458,444,458,9653000,"2017-10-11","HRUM"
458,462,450,450,7445500,"2017-10-12","HRUM"
450,456,448,450,5363000,"2017-10-13","HRUM"
452,454,444,446,4365000,"2017-10-16","HRUM"
446,488,446,486,59137500,"2017-10-17","HRUM"
486,492,474,478,30312000,"2017-10-18","HRUM"
482,486,474,480,16153500,"2017-10-19","HRUM"
478,482,470,476,7860500,"2017-10-20","HRUM"
476,482,466,466,14652000,"2017-10-23","HRUM"
466,484,462,478,11876500,"2017-10-24","HRUM"
476,492,470,482,23594500,"2017-10-25","HRUM"
482,484,474,478,6009500,"2017-10-26","HRUM"
478,480,468,474,4413000,"2017-10-27","HRUM"
478,480,470,470,4897500,"2017-10-30","HRUM"
480,482,470,470,10690500,"2017-10-31","HRUM"
470,480,466,470,9925000,"2017-11-01","HRUM"
472,474,462,462,9545000,"2017-11-02","HRUM"
462,466,458,460,10378500,"2017-11-03","HRUM"
470,470,452,454,9183000,"2017-11-06","HRUM"
454,464,454,454,15675000,"2017-11-07","HRUM"
454,458,452,456,5817000,"2017-11-08","HRUM"
456,460,452,452,9360000,"2017-11-09","HRUM"
452,456,448,448,5979500,"2017-11-10","HRUM"
448,458,448,452,2391000,"2017-11-13","HRUM"
454,458,454,456,1383500,"2017-11-14","HRUM"
454,460,440,444,8592000,"2017-11-15","HRUM"
444,448,440,444,7304000,"2017-11-16","HRUM"
448,450,426,428,15442500,"2017-11-17","HRUM"
430,434,426,428,9589000,"2017-11-20","HRUM"
428,430,420,422,8235000,"2017-11-21","HRUM"
426,432,422,426,6574500,"2017-11-22","HRUM"
428,430,420,420,9644000,"2017-11-23","HRUM"
420,424,420,420,2658000,"2017-11-24","HRUM"
420,424,414,416,5781500,"2017-11-27","HRUM"
416,416,410,414,6938500,"2017-11-28","HRUM"
414,420,412,412,8593000,"2017-11-29","HRUM"
414,418,404,408,23240500,"2017-11-30","HRUM"
408,408,408,408,0,"2017-12-01","HRUM"
410,424,408,416,13779000,"2017-12-04","HRUM"
420,420,394,400,17933500,"2017-12-05","HRUM"
394,408,394,404,3634500,"2017-12-06","HRUM"
400,406,398,399,2816500,"2017-12-07","HRUM"
400,404,397,399,8171000,"2017-12-08","HRUM"
404,404,398,398,2232000,"2017-12-11","HRUM"
402,424,402,418,12586500,"2017-12-12","HRUM"
418,430,408,416,12035000,"2017-12-13","HRUM"
416,420,408,412,5822500,"2017-12-14","HRUM"
414,424,408,424,4135000,"2017-12-15","HRUM"
426,430,418,418,6029500,"2017-12-18","HRUM"
416,440,416,434,24166500,"2017-12-19","HRUM"
438,438,424,432,8293500,"2017-12-20","HRUM"
430,438,426,430,4240000,"2017-12-21","HRUM"
430,430,420,424,3174500,"2017-12-22","HRUM"
424,424,424,424,0,"2017-12-25","HRUM"
424,424,424,424,0,"2017-12-26","HRUM"
424,428,424,424,1908000,"2017-12-27","HRUM"
424,424,414,414,5911000,"2017-12-28","HRUM"
416,416,410,410,7708500,"2017-12-29","HRUM"
410,410,410,410,0,"2018-01-01","HRUM"
410,422,410,410,9485000,"2018-01-02","HRUM"
414,418,404,408,15384000,"2018-01-03","HRUM"
410,436,410,428,30464500,"2018-01-04","HRUM"
430,478,430,472,80542000,"2018-01-05","HRUM"
472,488,462,486,44187000,"2018-01-08","HRUM"
490,492,478,482,22638500,"2018-01-09","HRUM"
486,504,476,492,43099000,"2018-01-10","HRUM"
492,498,470,472,27983500,"2018-01-11","HRUM"
474,480,464,472,13779000,"2018-01-12","HRUM"
476,500,474,490,23184000,"2018-01-15","HRUM"
494,524,490,508,78431500,"2018-01-16","HRUM"
514,516,496,500,32337500,"2018-01-17","HRUM"
500,520,500,520,45092500,"2018-01-18","HRUM"
520,546,508,540,48272500,"2018-01-19","HRUM"
542,560,530,540,65905000,"2018-01-22","HRUM"
542,664,542,626,244896500,"2018-01-23","HRUM"
642,654,606,620,76410000,"2018-01-24","HRUM"
620,696,620,682,124462500,"2018-01-25","HRUM"
684,690,666,676,47092000,"2018-01-26","HRUM"
674,718,666,680,62250000,"2018-01-29","HRUM"
680,694,630,666,52985500,"2018-01-30","HRUM"
660,676,630,660,50214500,"2018-01-31","HRUM"
650,668,640,644,44200000,"2018-02-01","HRUM"
644,660,610,650,50283000,"2018-02-02","HRUM"
640,660,618,646,28192500,"2018-02-05","HRUM"
646,646,610,626,39420500,"2018-02-06","HRUM"
628,656,624,626,27504000,"2018-02-07","HRUM"
626,640,614,624,21170000,"2018-02-08","HRUM"
610,620,596,602,31464000,"2018-02-09","HRUM"
602,632,602,628,19643000,"2018-02-12","HRUM"
628,652,628,640,20529500,"2018-02-13","HRUM"
642,656,640,652,14755000,"2018-02-14","HRUM"
654,660,650,652,18147500,"2018-02-15","HRUM"
652,652,652,652,0,"2018-02-16","HRUM"
656,660,644,650,10757000,"2018-02-19","HRUM"
652,654,630,630,8529000,"2018-02-20","HRUM"
632,646,630,640,9424500,"2018-02-21","HRUM"
640,680,636,670,57125000,"2018-02-22","HRUM"
672,708,672,698,59790500,"2018-02-23","HRUM"
708,710,680,686,35155500,"2018-02-26","HRUM"
684,686,662,676,12383500,"2018-02-27","HRUM"
684,684,662,680,10729500,"2018-02-28","HRUM"
680,700,676,698,21234000,"2018-03-01","HRUM"
684,684,636,656,48469000,"2018-03-02","HRUM"
656,662,616,626,31896500,"2018-03-05","HRUM"
628,636,612,618,13896000,"2018-03-06","HRUM"
618,622,580,580,25004000,"2018-03-07","HRUM"
580,588,546,548,82968000,"2018-03-08","HRUM"
566,570,546,548,53334000,"2018-03-09","HRUM"
552,580,548,568,81072500,"2018-03-12","HRUM"
570,572,550,550,28188500,"2018-03-13","HRUM"
554,554,512,518,68516000,"2018-03-14","HRUM"
518,536,506,520,47346500,"2018-03-15","HRUM"
524,538,518,528,35163000,"2018-03-16","HRUM"
530,562,524,554,36368500,"2018-03-19","HRUM"
554,558,538,540,23614500,"2018-03-20","HRUM"
540,564,540,560,20263500,"2018-03-21","HRUM"
560,570,544,554,14432500,"2018-03-22","HRUM"
544,558,524,554,11129000,"2018-03-23","HRUM"
560,578,554,574,15204000,"2018-03-26","HRUM"
580,582,548,550,16272500,"2018-03-27","HRUM"
552,564,540,548,8050000,"2018-03-28","HRUM"
548,560,542,544,16212000,"2018-03-29","HRUM"
544,544,544,544,0,"2018-03-30","HRUM"
552,560,544,544,13537000,"2018-04-02","HRUM"
544,550,532,536,14152000,"2018-04-03","HRUM"
538,548,524,524,10497000,"2018-04-04","HRUM"
532,550,530,540,5372000,"2018-04-05","HRUM"
540,560,534,554,16775500,"2018-04-06","HRUM"
554,590,554,588,41603500,"2018-04-09","HRUM"
590,608,590,598,34463500,"2018-04-10","HRUM"
600,606,568,596,77583000,"2018-04-11","HRUM"
596,596,576,576,16804500,"2018-04-12","HRUM"
580,584,572,576,10847500,"2018-04-13","HRUM"
576,576,576,576,0,"2018-04-16","HRUM"
576,576,576,576,0,"2018-04-17","HRUM"
602,608,584,588,17302000,"2018-04-18","HRUM"
588,588,588,588,0,"2018-04-19","HRUM"
588,588,588,588,0,"2018-04-20","HRUM"
612,612,598,598,8492500,"2018-04-23","HRUM"
604,604,578,586,17716500,"2018-04-24","HRUM"
586,586,586,586,0,"2018-04-25","HRUM"
586,586,586,586,0,"2018-04-26","HRUM"
586,586,586,586,0,"2018-04-27","HRUM"
508,524,500,512,6326000,"2018-04-30","HRUM"
512,512,512,512,0,"2018-05-01","HRUM"
530,542,520,536,13453500,"2018-05-02","HRUM"
538,538,496,500,12851500,"2018-05-03","HRUM"
500,504,476,486,8202000,"2018-05-04","HRUM"
494,494,472,482,9205500,"2018-05-07","HRUM"
482,484,460,464,1.8e+07,"2018-05-08","HRUM"
468,478,446,470,13561000,"2018-05-09","HRUM"
470,470,470,470,0,"2018-05-10","HRUM"
478,494,472,472,14477000,"2018-05-11","HRUM"
472,488,462,482,12632500,"2018-05-14","HRUM"
490,502,480,494,22711000,"2018-05-15","HRUM"
494,508,490,502,20308000,"2018-05-16","HRUM"
508,548,508,544,46911500,"2018-05-17","HRUM"
546,578,530,570,35337500,"2018-05-18","HRUM"
570,570,554,560,13466500,"2018-05-21","HRUM"
562,566,536,536,12441000,"2018-05-22","HRUM"
536,552,522,540,27394000,"2018-05-23","HRUM"
562,596,562,568,50121500,"2018-05-24","HRUM"
572,588,564,564,15061000,"2018-05-25","HRUM"
564,592,564,592,21505000,"2018-05-28","HRUM"
592,592,592,592,0,"2018-05-29","HRUM"
598,656,586,644,82769000,"2018-05-30","HRUM"
650,662,630,646,54349500,"2018-05-31","HRUM"
646,646,646,646,0,"2018-06-01","HRUM"
604,612,590,600,35965000,"2018-06-04","HRUM"
606,628,604,604,32423000,"2018-06-05","HRUM"
606,612,586,590,17350000,"2018-06-06","HRUM"
590,606,590,596,12983000,"2018-06-07","HRUM"
602,612,594,596,15341000,"2018-06-08","HRUM"
596,596,596,596,0,"2018-06-11","HRUM"
596,596,596,596,0,"2018-06-12","HRUM"
596,596,596,596,0,"2018-06-13","HRUM"
596,596,596,596,0,"2018-06-14","HRUM"
596,596,596,596,0,"2018-06-15","HRUM"
596,596,596,596,0,"2018-06-18","HRUM"
596,596,596,596,0,"2018-06-19","HRUM"
590,596,560,568,23186000,"2018-06-20","HRUM"
568,576,544,544,15883500,"2018-06-21","HRUM"
544,544,522,532,11445000,"2018-06-22","HRUM"
532,552,526,526,11872000,"2018-06-25","HRUM"
524,534,518,520,10209000,"2018-06-26","HRUM"
526,530,498,500,9537000,"2018-06-27","HRUM"
500,508,470,476,11217000,"2018-06-28","HRUM"
476,504,476,496,7674000,"2018-06-29","HRUM"
496,516,470,470,13061500,"2018-07-02","HRUM"
478,482,462,470,7176000,"2018-07-03","HRUM"
470,486,460,478,8159000,"2018-07-04","HRUM"
486,512,480,506,18231000,"2018-07-05","HRUM"
514,532,506,506,24180000,"2018-07-06","HRUM"
510,526,506,512,12961000,"2018-07-09","HRUM"
514,526,510,514,14913500,"2018-07-10","HRUM"
514,524,510,510,12549000,"2018-07-11","HRUM"
510,526,510,512,10464000,"2018-07-12","HRUM"
516,522,512,512,7473000,"2018-07-13","HRUM"
514,518,488,492,9721500,"2018-07-16","HRUM"
492,500,492,496,6134000,"2018-07-17","HRUM"
500,528,500,520,21323000,"2018-07-18","HRUM"
528,540,520,526,16807000,"2018-07-19","HRUM"
520,524,510,512,3698500,"2018-07-20","HRUM"
514,520,504,512,5255000,"2018-07-23","HRUM"
514,528,510,524,10326500,"2018-07-24","HRUM"
524,534,520,526,14803000,"2018-07-25","HRUM"
530,554,528,550,30156000,"2018-07-26","HRUM"
556,570,550,570,25587000,"2018-07-27","HRUM"
572,642,570,628,100996000,"2018-07-30","HRUM"
628,628,572,580,43734500,"2018-07-31","HRUM"
562,592,550,590,27014000,"2018-08-01","HRUM"
590,590,570,570,8256500,"2018-08-02","HRUM"
570,574,562,562,3452500,"2018-08-03","HRUM"
562,572,556,562,12717000,"2018-08-06","HRUM"
566,578,566,576,8566000,"2018-08-07","HRUM"
580,588,560,560,16157500,"2018-08-08","HRUM"
564,564,530,532,29264500,"2018-08-09","HRUM"
534,548,534,538,11899000,"2018-08-10","HRUM"
538,538,500,500,12749500,"2018-08-13","HRUM"
500,532,492,508,10271000,"2018-08-14","HRUM"
512,522,496,516,9440500,"2018-08-15","HRUM"
518,518,496,498,14795000,"2018-08-16","HRUM"
498,498,498,498,0,"2018-08-17","HRUM"
500,510,500,508,7696000,"2018-08-20","HRUM"
512,528,508,514,16302500,"2018-08-21","HRUM"
514,514,514,514,0,"2018-08-22","HRUM"
516,544,514,530,35148500,"2018-08-23","HRUM"
530,530,512,514,8079500,"2018-08-24","HRUM"
514,530,506,508,10294000,"2018-08-27","HRUM"
518,520,512,516,8618500,"2018-08-28","HRUM"
516,518,508,512,4419500,"2018-08-29","HRUM"
518,528,516,516,11290000,"2018-08-30","HRUM"
512,520,504,512,11127000,"2018-08-31","HRUM"
510,518,504,506,2907000,"2018-09-03","HRUM"
506,510,482,484,19283000,"2018-09-04","HRUM"
484,484,456,466,12238000,"2018-09-05","HRUM"
466,474,460,470,8542500,"2018-09-06","HRUM"
474,474,464,468,4518000,"2018-09-07","HRUM"
468,476,462,470,5204500,"2018-09-10","HRUM"
470,470,470,470,0,"2018-09-11","HRUM"
474,494,468,478,29795000,"2018-09-12","HRUM"
484,488,474,476,9355000,"2018-09-13","HRUM"
482,494,478,488,14269000,"2018-09-14","HRUM"
490,494,476,478,9205000,"2018-09-17","HRUM"
474,486,472,484,6523000,"2018-09-18","HRUM"
486,494,480,482,6689500,"2018-09-19","HRUM"
490,490,476,480,12913500,"2018-09-20","HRUM"
484,486,476,478,8842500,"2018-09-21","HRUM"
478,480,462,472,4543500,"2018-09-24","HRUM"
472,474,466,472,6598500,"2018-09-25","HRUM"
474,478,468,470,6458000,"2018-09-26","HRUM"
472,474,466,470,5271500,"2018-09-27","HRUM"
470,480,470,480,6914000,"2018-09-28","HRUM"
480,510,480,508,39818500,"2018-10-01","HRUM"
510,520,486,490,35386000,"2018-10-02","HRUM"
494,500,482,492,6734000,"2018-10-03","HRUM"
492,494,474,474,9839000,"2018-10-04","HRUM"
474,478,464,476,8981000,"2018-10-05","HRUM"
476,480,466,466,6898500,"2018-10-08","HRUM"
466,470,460,464,7742500,"2018-10-09","HRUM"
464,472,440,440,30777500,"2018-10-10","HRUM"
440,440,424,432,19372500,"2018-10-11","HRUM"
436,440,428,432,11400000,"2018-10-12","HRUM"
434,434,400,404,29374500,"2018-10-15","HRUM"
406,420,391,416,18604000,"2018-10-16","HRUM"
422,434,422,430,13546500,"2018-10-17","HRUM"
430,436,418,432,14522500,"2018-10-18","HRUM"
432,436,428,430,8230000,"2018-10-19","HRUM"
428,436,428,432,4045000,"2018-10-22","HRUM"
430,434,420,420,5770500,"2018-10-23","HRUM"
420,426,410,410,4274000,"2018-10-24","HRUM"
406,414,398,408,5062000,"2018-10-25","HRUM"
410,416,406,406,4502000,"2018-10-26","HRUM"
406,406,396,396,5319000,"2018-10-29","HRUM"
396,402,389,389,6884500,"2018-10-30","HRUM"
398,398,384,392,7892500,"2018-10-31","HRUM"
394,395,384,385,9615000,"2018-11-01","HRUM"
388,389,371,372,15935000,"2018-11-02","HRUM"
372,376,364,368,8897500,"2018-11-05","HRUM"
370,387,369,383,15929500,"2018-11-06","HRUM"
387,394,385,394,20173500,"2018-11-07","HRUM"
396,412,395,397,17608000,"2018-11-08","HRUM"
396,399,377,378,11402500,"2018-11-09","HRUM"
379,381,373,374,5612500,"2018-11-12","HRUM"
370,375,370,371,3201000,"2018-11-13","HRUM"
367,371,364,364,8755500,"2018-11-14","HRUM"
363,364,360,361,6238500,"2018-11-15","HRUM"
363,377,362,367,10614000,"2018-11-16","HRUM"
368,374,363,363,2665000,"2018-11-19","HRUM"
363,363,363,363,0,"2018-11-20","HRUM"
360,363,330,331,21597500,"2018-11-21","HRUM"
333,334,322,323,11796000,"2018-11-22","HRUM"
323,324,304,310,27884500,"2018-11-23","HRUM"
308,310,293,293,14844000,"2018-11-26","HRUM"
293,297,279,279,36389500,"2018-11-27","HRUM"
279,296,278,283,42450000,"2018-11-28","HRUM"
288,292,278,280,27862000,"2018-11-29","HRUM"
284,290,273,273,63441500,"2018-11-30","HRUM"
283,289,278,288,22172500,"2018-12-03","HRUM"
292,307,288,305,47183500,"2018-12-04","HRUM"
306,317,294,302,48268500,"2018-12-05","HRUM"
300,310,299,301,18856000,"2018-12-06","HRUM"
303,305,299,299,15344000,"2018-12-07","HRUM"
303,307,295,300,13806500,"2018-12-10","HRUM"
301,303,294,296,12818000,"2018-12-11","HRUM"
298,299,290,294,11149500,"2018-12-12","HRUM"
300,308,296,305,23091000,"2018-12-13","HRUM"
306,317,305,308,40026500,"2018-12-14","HRUM"
309,314,298,299,17625000,"2018-12-17","HRUM"
299,299,290,292,17552000,"2018-12-18","HRUM"
292,293,283,292,13955000,"2018-12-19","HRUM"
292,294,285,286,9596500,"2018-12-20","HRUM"
284,288,281,284,10631500,"2018-12-21","HRUM"
284,284,284,284,0,"2018-12-24","HRUM"
284,284,284,284,0,"2018-12-25","HRUM"
284,287,279,279,10569000,"2018-12-26","HRUM"
278,288,278,281,4543500,"2018-12-27","HRUM"
283,284,280,280,9287000,"2018-12-28","HRUM"
280,280,280,280,0,"2018-12-31","HRUM"
280,280,280,280,0,"2019-01-01","HRUM"
284,285,281,283,5783000,"2019-01-02","HRUM"
285,286,281,282,5888500,"2019-01-03","HRUM"
282,316,280,313,69560500,"2019-01-04","HRUM"
319,345,317,344,111853500,"2019-01-07","HRUM"
345,350,327,339,59461000,"2019-01-08","HRUM"
344,356,334,346,62353500,"2019-01-09","HRUM"
348,350,337,341,18475000,"2019-01-10","HRUM"
341,344,334,336,18392500,"2019-01-11","HRUM"
336,341,335,336,7998500,"2019-01-14","HRUM"
336,337,322,328,33844000,"2019-01-15","HRUM"
329,352,329,348,51575500,"2019-01-16","HRUM"
351,376,351,359,104331500,"2019-01-17","HRUM"
362,369,359,364,45507500,"2019-01-18","HRUM"
364,369,353,355,26948500,"2019-01-21","HRUM"
352,355,339,340,30989000,"2019-01-22","HRUM"
341,350,340,346,12887500,"2019-01-23","HRUM"
346,357,346,351,21932000,"2019-01-24","HRUM"
354,354,345,345,14494500,"2019-01-25","HRUM"
345,365,345,365,62464500,"2019-01-28","HRUM"
367,372,352,353,42443000,"2019-01-29","HRUM"
347,355,340,347,26443000,"2019-01-30","HRUM"
351,354,347,350,19374500,"2019-01-31","HRUM"
350,352,343,344,12705000,"2019-02-01","HRUM"
346,347,339,343,14980500,"2019-02-04","HRUM"
343,343,343,343,0,"2019-02-05","HRUM"
343,349,341,344,10087500,"2019-02-06","HRUM"
346,348,331,332,40141500,"2019-02-07","HRUM"
330,330,317,323,23424000,"2019-02-08","HRUM"
320,324,309,310,29413000,"2019-02-11","HRUM"
312,313,300,309,25105000,"2019-02-12","HRUM"
310,313,301,301,19210000,"2019-02-13","HRUM"
303,305,296,297,18918500,"2019-02-14","HRUM"
294,296,290,293,7793500,"2019-02-15","HRUM"
298,301,285,286,48676000,"2019-02-18","HRUM"
292,305,290,299,67685000,"2019-02-19","HRUM"
300,309,300,305,68586500,"2019-02-20","HRUM"
307,328,302,326,74819500,"2019-02-21","HRUM"
326,330,311,312,66469000,"2019-02-22","HRUM"
312,318,305,305,17758000,"2019-02-25","HRUM"
306,308,297,300,14854500,"2019-02-26","HRUM"
304,307,300,301,11211500,"2019-02-27","HRUM"
305,305,293,293,17960000,"2019-02-28","HRUM"
295,302,293,294,14645000,"2019-03-01","HRUM"
295,312,295,311,41366000,"2019-03-04","HRUM"
315,317,303,304,33550000,"2019-03-05","HRUM"
305,306,297,299,11743000,"2019-03-06","HRUM"
299,299,299,299,0,"2019-03-07","HRUM"
296,300,292,297,10030000,"2019-03-08","HRUM"
298,305,291,301,20799500,"2019-03-11","HRUM"
299,301,293,293,10074000,"2019-03-12","HRUM"
294,298,293,295,6636000,"2019-03-13","HRUM"
296,300,294,297,8785500,"2019-03-14","HRUM"
300,300,294,295,4813500,"2019-03-15","HRUM"
297,299,295,296,5271500,"2019-03-18","HRUM"
299,299,294,296,4760000,"2019-03-19","HRUM"
295,299,295,296,4064000,"2019-03-20","HRUM"
296,299,295,296,4057000,"2019-03-21","HRUM"
296,297,294,294,3797500,"2019-03-22","HRUM"
294,296,289,290,13117500,"2019-03-25","HRUM"
290,294,289,291,4722000,"2019-03-26","HRUM"
292,292,288,291,5216500,"2019-03-27","HRUM"
291,291,288,289,6436000,"2019-03-28","HRUM"
288,291,284,286,11129000,"2019-03-29","HRUM"
284,285,281,282,7823000,"2019-04-01","HRUM"
282,283,281,281,3923500,"2019-04-02","HRUM"
281,281,281,281,0,"2019-04-03","HRUM"
281,281,272,273,15861000,"2019-04-04","HRUM"
274,276,268,269,11095500,"2019-04-05","HRUM"
274,277,269,270,11105500,"2019-04-08","HRUM"
274,276,271,273,9437500,"2019-04-09","HRUM"
276,278,271,272,8342500,"2019-04-10","HRUM"
272,276,270,270,5139000,"2019-04-11","HRUM"
270,274,259,265,16674500,"2019-04-12","HRUM"
270,270,255,256,25603500,"2019-04-15","HRUM"
257,262,252,258,18341500,"2019-04-16","HRUM"
258,258,258,258,0,"2019-04-17","HRUM"
259,261,256,256,14645000,"2019-04-18","HRUM"
256,256,256,256,0,"2019-04-19","HRUM"
256,258,251,252,11489500,"2019-04-22","HRUM"
252,262,252,257,25377500,"2019-04-23","HRUM"
257,272,257,270,45319500,"2019-04-24","HRUM"
270,277,270,273,24643000,"2019-04-25","HRUM"
273,276,268,268,8728000,"2019-04-26","HRUM"
270,272,265,268,6313500,"2019-04-29","HRUM"
269,271,267,268,11969000,"2019-04-30","HRUM"
268,268,268,268,0,"2019-05-01","HRUM"
268,273,266,268,10048000,"2019-05-02","HRUM"
269,269,261,265,12781500,"2019-05-03","HRUM"
262,262,257,260,14614500,"2019-05-06","HRUM"
260,261,251,256,34678500,"2019-05-07","HRUM"
253,255,251,255,16151500,"2019-05-08","HRUM"
255,257,247,252,17259500,"2019-05-09","HRUM"
252,254,248,251,6742500,"2019-05-10","HRUM"
252,259,250,254,12710500,"2019-05-13","HRUM"
254,270,250,270,21621500,"2019-05-14","HRUM"
274,276,260,266,26909500,"2019-05-15","HRUM"
266,268,260,263,26135000,"2019-05-16","HRUM"
260,260,239,252,35055500,"2019-05-17","HRUM"
251,260,245,258,15852000,"2019-05-20","HRUM"
255,270,252,270,37599000,"2019-05-21","HRUM"
276,276,264,270,18683500,"2019-05-22","HRUM"
273,286,270,285,38345500,"2019-05-23","HRUM"
285,287,279,284,34025000,"2019-05-24","HRUM"
282,288,279,286,19420500,"2019-05-27","HRUM"
287,289,284,286,26511000,"2019-05-28","HRUM"
286,288,280,287,11879500,"2019-05-29","HRUM"
287,287,287,287,0,"2019-05-30","HRUM"
287,290,285,287,6897000,"2019-05-31","HRUM"
287,287,287,287,0,"2019-06-03","HRUM"
287,287,287,287,0,"2019-06-04","HRUM"
287,287,287,287,0,"2019-06-05","HRUM"
287,287,287,287,0,"2019-06-06","HRUM"
287,287,287,287,0,"2019-06-07","HRUM"
286,287,264,282,17203500,"2019-06-10","HRUM"
282,285,278,282,4407000,"2019-06-11","HRUM"
281,285,280,282,7640500,"2019-06-12","HRUM"
282,297,281,289,21183000,"2019-06-13","HRUM"
289,291,283,284,5980000,"2019-06-14","HRUM"
283,286,270,281,19868000,"2019-06-17","HRUM"
281,284,275,281,3266500,"2019-06-18","HRUM"
283,285,279,285,8346000,"2019-06-19","HRUM"
285,285,280,281,2414000,"2019-06-20","HRUM"
281,282,273,279,6975000,"2019-06-21","HRUM"
279,279,270,279,7257000,"2019-06-24","HRUM"
279,318,275,318,62266000,"2019-06-25","HRUM"
321,339,300,303,136523500,"2019-06-26","HRUM"
303,307,291,296,26376500,"2019-06-27","HRUM"
296,300,294,298,9789000,"2019-06-28","HRUM"
302,310,298,304,16655000,"2019-07-01","HRUM"
306,308,294,295,9309500,"2019-07-02","HRUM"
298,298,287,288,9813500,"2019-07-03","HRUM"
290,296,289,289,7050000,"2019-07-04","HRUM"
295,302,291,291,15828500,"2019-07-05","HRUM"
291,296,278,281,13317500,"2019-07-08","HRUM"
280,282,277,278,7400000,"2019-07-09","HRUM"
280,284,279,280,5329500,"2019-07-10","HRUM"
276,285,276,277,12077000,"2019-07-11","HRUM"
277,280,272,273,10406000,"2019-07-12","HRUM"
274,274,271,272,6838000,"2019-07-15","HRUM"
274,281,271,273,8483500,"2019-07-16","HRUM"
274,276,272,272,5845500,"2019-07-17","HRUM"
273,279,271,276,7797000,"2019-07-18","HRUM"
278,279,276,276,5089000,"2019-07-19","HRUM"
277,279,274,277,4229500,"2019-07-22","HRUM"
277,281,270,272,4140500,"2019-07-23","HRUM"
273,275,270,271,3010000,"2019-07-24","HRUM"
271,272,267,267,4927000,"2019-07-25","HRUM"
268,268,261,261,4945000,"2019-07-26","HRUM"
261,264,254,261,7615500,"2019-07-29","HRUM"
262,262,258,261,14979000,"2019-07-30","HRUM"
262,268,260,265,4894000,"2019-07-31","HRUM"
265,269,260,265,10125000,"2019-08-01","HRUM"
265,265,257,258,2733000,"2019-08-02","HRUM"
258,259,253,258,5159000,"2019-08-05","HRUM"
256,258,241,257,26673000,"2019-08-06","HRUM"
258,273,257,273,17412000,"2019-08-07","HRUM"
272,275,267,273,22796000,"2019-08-08","HRUM"
276,276,262,273,15361000,"2019-08-09","HRUM"
273,276,267,275,12185000,"2019-08-12","HRUM"
274,276,270,275,8121000,"2019-08-13","HRUM"
277,281,271,271,3189500,"2019-08-14","HRUM"
270,272,260,271,9337500,"2019-08-15","HRUM"
275,293,268,271,37911500,"2019-08-16","HRUM"
271,272,267,271,6544500,"2019-08-19","HRUM"
272,272,268,271,4809500,"2019-08-20","HRUM"
271,272,268,271,9407500,"2019-08-21","HRUM"
272,272,269,271,26333000,"2019-08-22","HRUM"
271,283,269,280,16201000,"2019-08-23","HRUM"
280,282,270,276,2242500,"2019-08-26","HRUM"
276,279,272,275,4309000,"2019-08-27","HRUM"
276,277,272,275,2037500,"2019-08-28","HRUM"
275,279,275,277,8282000,"2019-08-29","HRUM"
280,284,277,282,5761000,"2019-08-30","HRUM"
283,283,279,282,2550000,"2019-09-02","HRUM"
285,291,284,290,14917500,"2019-09-03","HRUM"
294,299,279,290,19751000,"2019-09-04","HRUM"
290,292,282,290,15191000,"2019-09-05","HRUM"
294,296,287,290,25744500,"2019-09-06","HRUM"
291,304,291,300,21691000,"2019-09-09","HRUM"
301,302,291,294,5756500,"2019-09-10","HRUM"
296,300,293,294,3264500,"2019-09-11","HRUM"
296,297,286,290,4226500,"2019-09-12","HRUM"
291,291,275,285,16459000,"2019-09-13","HRUM"
288,289,281,285,5650500,"2019-09-16","HRUM"
285,289,282,285,2622000,"2019-09-17","HRUM"
285,286,281,282,2448000,"2019-09-18","HRUM"
282,283,277,277,4357500,"2019-09-19","HRUM"
277,281,277,281,2729000,"2019-09-20","HRUM"
282,283,275,275,2750500,"2019-09-23","HRUM"
274,274,268,270,3852000,"2019-09-24","HRUM"
270,273,268,273,1152000,"2019-09-25","HRUM"
273,273,269,270,1013500,"2019-09-26","HRUM"
273,273,266,269,2147500,"2019-09-27","HRUM"
268,270,265,268,2007000,"2019-09-30","HRUM"
270,272,268,269,1621500,"2019-10-01","HRUM"
270,271,266,269,4029500,"2019-10-02","HRUM"
270,270,262,269,3782500,"2019-10-03","HRUM"
269,270,268,269,1788000,"2019-10-04","HRUM"
270,270,268,269,3279500,"2019-10-07","HRUM"
270,271,268,270,2938500,"2019-10-08","HRUM"
271,274,262,262,3555000,"2019-10-09","HRUM"
262,268,262,262,2324500,"2019-10-10","HRUM"
268,268,262,262,1959500,"2019-10-11","HRUM"
264,264,245,252,6573500,"2019-10-14","HRUM"
253,255,250,254,6169500,"2019-10-15","HRUM"
255,264,254,257,3789500,"2019-10-16","HRUM"
258,260,256,257,2899000,"2019-10-17","HRUM"
258,259,256,259,5105500,"2019-10-18","HRUM"
260,262,257,259,1296500,"2019-10-21","HRUM"
261,261,259,260,986000,"2019-10-22","HRUM"
260,263,259,260,2037500,"2019-10-23","HRUM"
261,265,260,265,2742000,"2019-10-24","HRUM"
265,268,265,265,2584000,"2019-10-25","HRUM"
265,270,264,270,3705000,"2019-10-28","HRUM"
270,272,265,270,7340000,"2019-10-29","HRUM"
270,270,267,270,3313000,"2019-10-30","HRUM"
270,270,267,270,6421500,"2019-10-31","HRUM"
270,270,256,269,3112000,"2019-11-01","HRUM"
269,270,261,269,1358000,"2019-11-04","HRUM"
270,276,264,276,4009000,"2019-11-05","HRUM"
277,278,272,275,7749000,"2019-11-06","HRUM"
275,276,272,275,7602000,"2019-11-07","HRUM"
276,277,272,276,2682500,"2019-11-08","HRUM"
276,280,272,275,1469000,"2019-11-11","HRUM"
274,276,272,273,1022000,"2019-11-12","HRUM"
274,274,270,273,4159500,"2019-11-13","HRUM"
273,273,266,273,1046000,"2019-11-14","HRUM"
273,274,269,273,2628000,"2019-11-15","HRUM"
273,274,270,272,1036000,"2019-11-18","HRUM"
272,272,269,272,3211000,"2019-11-19","HRUM"
270,271,268,271,5172500,"2019-11-20","HRUM"
271,271,263,266,2147000,"2019-11-21","HRUM"
266,269,264,266,1225000,"2019-11-22","HRUM"
267,269,261,266,2226500,"2019-11-25","HRUM"
266,267,262,266,6246000,"2019-11-26","HRUM"
266,268,264,266,4519500,"2019-11-27","HRUM"
267,267,263,264,5299500,"2019-11-28","HRUM"
263,264,260,263,5503000,"2019-11-29","HRUM"
265,265,262,263,2105500,"2019-12-02","HRUM"
263,265,260,263,1724500,"2019-12-03","HRUM"
263,263,258,263,10014500,"2019-12-04","HRUM"
264,264,257,261,6345500,"2019-12-05","HRUM"
261,262,257,261,4972000,"2019-12-06","HRUM"
262,262,260,261,10634000,"2019-12-09","HRUM"
262,271,259,261,9617000,"2019-12-10","HRUM"
261,264,260,262,6104000,"2019-12-11","HRUM"
262,263,260,262,3567500,"2019-12-12","HRUM"
263,266,260,262,4307000,"2019-12-13","HRUM"
262,271,262,264,7177500,"2019-12-16","HRUM"
266,269,258,264,16853000,"2019-12-17","HRUM"
266,267,261,264,8804500,"2019-12-18","HRUM"
264,264,262,264,5963000,"2019-12-19","HRUM"
263,264,262,264,6e+06,"2019-12-20","HRUM"
266,266,261,264,6462500,"2019-12-23","HRUM"
265,265,261,264,2459000,"2019-12-26","HRUM"
265,265,263,264,1980000,"2019-12-27","HRUM"
265,265,263,264,5568500,"2019-12-30","HRUM"
264,265,263,264,1319000,"2020-01-02","HRUM"
264,268,264,265,1836000,"2020-01-03","HRUM"
268,270,264,266,1674000,"2020-01-06","HRUM"
266,267,264,265,1568500,"2020-01-07","HRUM"
265,266,264,265,1993000,"2020-01-08","HRUM"
265,265,262,265,3837000,"2020-01-09","HRUM"
265,271,265,267,5756000,"2020-01-10","HRUM"
269,277,269,271,11113000,"2020-01-13","HRUM"
274,275,268,271,6953500,"2020-01-14","HRUM"
271,272,267,271,10122500,"2020-01-15","HRUM"
272,273,270,271,2550000,"2020-01-16","HRUM"
272,272,269,271,1335500,"2020-01-17","HRUM"
270,272,265,270,4502000,"2020-01-20","HRUM"
269,271,268,270,3367000,"2020-01-21","HRUM"
270,270,267,270,5134000,"2020-01-22","HRUM"
269,270,268,270,2584500,"2020-01-23","HRUM"
270,270,268,270,4272500,"2020-01-24","HRUM"
266,270,263,270,12591000,"2020-01-27","HRUM"
270,270,265,269,3775000,"2020-01-28","HRUM"
269,269,262,268,5538500,"2020-01-29","HRUM"
268,269,267,268,3101000,"2020-01-30","HRUM"
268,268,260,267,6531500,"2020-01-31","HRUM"
264,265,260,264,4534500,"2020-02-03","HRUM"
264,265,256,258,14104000,"2020-02-04","HRUM"
259,259,252,258,2761500,"2020-02-05","HRUM"
257,257,253,253,594500,"2020-02-06","HRUM"
254,254,250,251,942500,"2020-02-07","HRUM"
250,250,240,247,3167000,"2020-02-10","HRUM"
246,246,240,240,714500,"2020-02-11","HRUM"
240,241,237,237,1109000,"2020-02-12","HRUM"
237,237,216,230,5424500,"2020-02-13","HRUM"
228,230,218,229,2932000,"2020-02-14","HRUM"
225,241,225,241,3868500,"2020-02-17","HRUM"
241,246,241,241,1142500,"2020-02-18","HRUM"
241,248,241,246,4368000,"2020-02-19","HRUM"
246,247,242,243,2053500,"2020-02-20","HRUM"
244,245,243,243,947000,"2020-02-21","HRUM"
242,246,242,243,1685000,"2020-02-24","HRUM"
242,243,240,242,1513500,"2020-02-25","HRUM"
240,242,240,241,1870500,"2020-02-26","HRUM"
242,242,236,239,9612000,"2020-02-27","HRUM"
238,238,231,235,5954500,"2020-02-28","HRUM"
235,240,234,238,6418500,"2020-03-02","HRUM"
238,244,238,244,2179500,"2020-03-03","HRUM"
240,244,240,243,1248000,"2020-03-04","HRUM"
243,243,241,242,1164000,"2020-03-05","HRUM"
238,243,236,241,5545500,"2020-03-06","HRUM"
236,238,235,236,11581000,"2020-03-09","HRUM"
234,240,234,240,3812500,"2020-03-10","HRUM"
240,253,240,253,8127000,"2020-03-11","HRUM"
250,250,234,240,18676500,"2020-03-12","HRUM"
231,238,227,238,18790500,"2020-03-13","HRUM"
228,237,228,236,8530000,"2020-03-16","HRUM"
230,232,230,231,8410500,"2020-03-17","HRUM"
231,231,227,228,8641500,"2020-03-18","HRUM"
220,226,213,216,21024500,"2020-03-19","HRUM"
216,229,216,226,4176000,"2020-03-20","HRUM"
226,232,224,231,7468500,"2020-03-23","HRUM"
236,252,236,243,10886000,"2020-03-24","HRUM"
243,253,243,251,6117500,"2020-03-26","HRUM"
252,260,252,258,4219500,"2020-03-27","HRUM"
258,258,245,256,1712500,"2020-03-30","HRUM"
256,266,250,264,2743500,"2020-03-31","HRUM"
264,268,259,264,2085000,"2020-04-01","HRUM"
260,268,259,268,1547500,"2020-04-02","HRUM"
270,272,269,272,5420500,"2020-04-03","HRUM"
274,277,274,275,4058000,"2020-04-06","HRUM"
275,276,269,275,3435500,"2020-04-07","HRUM"
275,275,267,273,3952000,"2020-04-08","HRUM"
273,275,269,272,822500,"2020-04-09","HRUM"
268,274,268,274,621500,"2020-04-13","HRUM"
274,275,273,274,1039000,"2020-04-14","HRUM"
270,276,270,275,4372000,"2020-04-15","HRUM"
275,276,275,275,4759000,"2020-04-16","HRUM"
275,276,275,275,553000,"2020-04-17","HRUM"
275,276,275,275,1130500,"2020-04-20","HRUM"
272,272,266,266,1160500,"2020-04-21","HRUM"
260,262,260,261,417500,"2020-04-22","HRUM"
259,259,253,253,1833000,"2020-04-23","HRUM"
252,264,250,258,1453500,"2020-04-24","HRUM"
260,269,250,260,282000,"2020-04-27","HRUM"
254,255,251,252,341000,"2020-04-28","HRUM"
252,253,251,251,721500,"2020-04-29","HRUM"
251,255,249,251,542000,"2020-04-30","HRUM"
248,253,245,251,517500,"2020-05-04","HRUM"
251,260,248,257,278500,"2020-05-05","HRUM"
260,260,255,255,247500,"2020-05-06","HRUM"
255,260,251,254,651500,"2020-05-08","HRUM"
259,259,251,255,271500,"2020-05-11","HRUM"
255,257,249,250,380000,"2020-05-12","HRUM"
247,250,246,250,533000,"2020-05-13","HRUM"
250,252,250,251,730000,"2020-05-14","HRUM"
251,251,250,250,416500,"2020-05-15","HRUM"
248,253,246,253,654500,"2020-05-18","HRUM"
255,259,253,254,273500,"2020-05-19","HRUM"
255,258,250,250,356000,"2020-05-20","HRUM"
251,251,247,247,350000,"2020-05-26","HRUM"
247,248,246,247,946000,"2020-05-27","HRUM"
247,253,247,247,533000,"2020-05-28","HRUM"
248,248,240,243,1248000,"2020-05-29","HRUM"
245,248,243,248,353500,"2020-06-02","HRUM"
250,273,250,260,3549000,"2020-06-03","HRUM"
264,267,262,263,2372500,"2020-06-04","HRUM"
264,265,258,260,659000,"2020-06-05","HRUM"
266,267,260,260,2214000,"2020-06-08","HRUM"
260,264,257,259,2677000,"2020-06-09","HRUM"
257,261,250,251,678500,"2020-06-10","HRUM"
247,255,247,251,574500,"2020-06-11","HRUM"
251,251,239,242,1212000,"2020-06-12","HRUM"
242,243,235,237,989500,"2020-06-15","HRUM"
236,244,236,244,2737500,"2020-06-16","HRUM"
246,246,239,241,1400000,"2020-06-17","HRUM"
240,241,238,240,2082000,"2020-06-18","HRUM"
240,244,238,240,762000,"2020-06-19","HRUM"
242,242,239,239,627500,"2020-06-22","HRUM"
238,240,236,237,975500,"2020-06-23","HRUM"
237,241,236,240,733500,"2020-06-24","HRUM"
239,240,239,240,2954500,"2020-06-25","HRUM"
240,241,237,239,644500,"2020-06-26","HRUM"
239,240,236,238,211000,"2020-06-29","HRUM"
238,238,234,238,953000,"2020-06-30","HRUM"
239,240,236,240,331000,"2020-07-01","HRUM"
240,240,237,238,1054500,"2020-07-02","HRUM"
241,241,237,237,561500,"2020-07-03","HRUM"
240,240,235,236,1930500,"2020-07-06","HRUM"
236,239,236,237,819500,"2020-07-07","HRUM"
237,243,237,243,2940500,"2020-07-08","HRUM"
242,258,238,244,15373000,"2020-07-09","HRUM"
249,249,237,238,2577500,"2020-07-10","HRUM"
244,256,235,250,22446000,"2020-07-13","HRUM"
251,253,242,243,10837500,"2020-07-14","HRUM"
244,247,239,241,3931500,"2020-07-15","HRUM"
241,244,234,237,7286000,"2020-07-16","HRUM"
237,245,237,242,6740500,"2020-07-17","HRUM"
242,243,237,237,2381000,"2020-07-20","HRUM"
237,239,237,239,902000,"2020-07-21","HRUM"
239,240,237,238,1824000,"2020-07-22","HRUM"
238,242,238,240,2723000,"2020-07-23","HRUM"
241,241,239,240,2616000,"2020-07-24","HRUM"
240,243,238,238,3139500,"2020-07-27","HRUM"
238,241,237,238,1446000,"2020-07-28","HRUM"
238,238,236,236,1256000,"2020-07-29","HRUM"
236,238,235,236,1854500,"2020-07-30","HRUM"
240,261,232,247,20118500,"2020-08-03","HRUM"
250,260,249,256,19833500,"2020-08-04","HRUM"
256,260,252,260,10558000,"2020-08-05","HRUM"
260,264,255,263,19045000,"2020-08-06","HRUM"
263,263,257,257,8272500,"2020-08-07","HRUM"
262,271,257,271,18799500,"2020-08-10","HRUM"
272,279,272,276,12300000,"2020-08-11","HRUM"
276,283,267,283,27909000,"2020-08-12","HRUM"
283,285,276,278,3269000,"2020-08-13","HRUM"
278,286,278,282,7504000,"2020-08-14","HRUM"
282,291,282,288,9733000,"2020-08-18","HRUM"
287,291,284,288,8050000,"2020-08-19","HRUM"
288,310,288,310,37812000,"2020-08-24","HRUM"
313,327,310,325,37040000,"2020-08-25","HRUM"
324,325,314,317,24567000,"2020-08-26","HRUM"
318,321,306,320,15793500,"2020-08-27","HRUM"
320,323,316,319,14563000,"2020-08-28","HRUM"
320,321,297,304,26041500,"2020-08-31","HRUM"
302,320,300,318,11988500,"2020-09-01","HRUM"
318,324,315,321,13788500,"2020-09-02","HRUM"
321,326,315,319,13640000,"2020-09-03","HRUM"
318,320,312,319,10812500,"2020-09-04","HRUM"
321,330,321,323,20759000,"2020-09-07","HRUM"
323,326,321,322,8576000,"2020-09-08","HRUM"
322,341,320,324,71993500,"2020-09-09","HRUM"
324,325,302,303,35719000,"2020-09-10","HRUM"
302,328,287,319,34905500,"2020-09-11","HRUM"
324,330,323,327,16161000,"2020-09-14","HRUM"
330,336,324,331,23065500,"2020-09-15","HRUM"
333,336,326,329,8104000,"2020-09-16","HRUM"
329,335,318,328,12121000,"2020-09-17","HRUM"
332,339,327,330,14870500,"2020-09-18","HRUM"
326,332,321,325,6402500,"2020-09-21","HRUM"
324,328,313,325,14215500,"2020-09-22","HRUM"
326,335,319,327,25817000,"2020-09-23","HRUM"
327,328,320,325,8256500,"2020-09-24","HRUM"
325,330,323,324,5300000,"2020-09-25","HRUM"
325,328,314,318,6214000,"2020-09-28","HRUM"
319,326,317,317,6268500,"2020-09-29","HRUM"
317,318,310,314,5507000,"2020-09-30","HRUM"
314,318,312,313,2847000,"2020-10-01","HRUM"
315,317,308,308,5598500,"2020-10-02","HRUM"
308,310,303,308,2977000,"2020-10-05","HRUM"
312,315,309,310,3679000,"2020-10-06","HRUM"
311,316,306,315,2156500,"2020-10-07","HRUM"
316,324,313,318,8751500,"2020-10-08","HRUM"
318,324,316,320,5482000,"2020-10-09","HRUM"
320,322,318,319,6693000,"2020-10-12","HRUM"
319,320,310,315,10283000,"2020-10-13","HRUM"
315,329,314,328,20075000,"2020-10-14","HRUM"
332,338,324,325,13178000,"2020-10-15","HRUM"
325,336,322,336,17772000,"2020-10-16","HRUM"
339,354,339,346,32625500,"2020-10-19","HRUM"
347,426,342,381,193897500,"2020-10-20","HRUM"
385,414,385,390,95382500,"2020-10-21","HRUM"
390,408,385,400,68335000,"2020-10-22","HRUM"
400,428,400,428,74006000,"2020-10-23","HRUM"
428,444,418,442,42362500,"2020-10-26","HRUM"
440,442,424,436,31775000,"2020-10-27","HRUM"
428,438,422,430,16829000,"2020-11-02","HRUM"
430,460,430,450,20550000,"2020-11-03","HRUM"
454,460,424,426,34604500,"2020-11-04","HRUM"
432,440,426,428,14288000,"2020-11-05","HRUM"
438,444,432,432,12038000,"2020-11-06","HRUM"
432,440,424,440,23532000,"2020-11-09","HRUM"
444,470,444,458,37438500,"2020-11-10","HRUM"
460,466,450,452,20361000,"2020-11-11","HRUM"
452,458,442,444,7142000,"2020-11-12","HRUM"
444,446,432,436,10846500,"2020-11-13","HRUM"
440,448,438,448,12073000,"2020-11-16","HRUM"
448,470,448,466,26385000,"2020-11-17","HRUM"
476,488,464,464,28451500,"2020-11-18","HRUM"
464,478,456,466,14644000,"2020-11-19","HRUM"
466,470,456,458,12000500,"2020-11-20","HRUM"
460,470,458,464,11549000,"2020-11-23","HRUM"
466,476,460,460,12067000,"2020-11-24","HRUM"
462,464,442,448,20065500,"2020-11-25","HRUM"
448,466,444,458,14958000,"2020-11-26","HRUM"
462,466,456,458,9570000,"2020-11-27","HRUM"
458,572,458,556,319012500,"2020-11-30","HRUM"
570,584,534,558,128880500,"2020-12-01","HRUM"
584,638,582,592,190709500,"2020-12-02","HRUM"
600,608,572,580,45421500,"2020-12-03","HRUM"
586,600,574,576,47050500,"2020-12-04","HRUM"
588,590,578,578,22577500,"2020-12-07","HRUM"
588,630,576,596,83202500,"2020-12-08","HRUM"
604,606,576,584,32768500,"2020-12-10","HRUM"
590,604,584,588,22712000,"2020-12-11","HRUM"
596,606,588,588,38181000,"2020-12-14","HRUM"
598,598,582,590,23719500,"2020-12-15","HRUM"
580,662,580,654,215299500,"2020-12-16","HRUM"
656,682,616,646,75468000,"2020-12-17","HRUM"
648,666,638,644,33979000,"2020-12-18","HRUM"
646,658,640,640,28144500,"2020-12-21","HRUM"
644,646,598,604,37668500,"2020-12-22","HRUM"
608,634,566,620,46306000,"2020-12-23","HRUM"
628,640,594,626,27071000,"2020-12-28","HRUM"
632,648,612,616,21063500,"2020-12-29","HRUM"
616,630,596,596,17079500,"2020-12-30","HRUM"
598,610,578,610,21505000,"2021-01-04","HRUM"
610,628,606,610,15331500,"2021-01-05","HRUM"
608,618,582,592,23664000,"2021-01-06","HRUM"
592,708,592,670,190707500,"2021-01-07","HRUM"
680,784,678,780,167877500,"2021-01-08","HRUM"
788,862,782,826,60454000,"2021-01-11","HRUM"
828,834,770,806,36165000,"2021-01-12","HRUM"
816,864,814,824,40499500,"2021-01-13","HRUM"
824,888,824,856,56705000,"2021-01-14","HRUM"
864,926,844,892,51300500,"2021-01-15","HRUM"
894,896,830,830,41596500,"2021-01-18","HRUM"
830,868,772,860,66618500,"2021-01-19","HRUM"
860,900,832,886,39728500,"2021-01-20","HRUM"
894,916,866,870,24856500,"2021-01-21","HRUM"
870,880,812,822,21836500,"2021-01-22","HRUM"
820,826,786,826,29710000,"2021-01-25","HRUM"
826,860,824,834,41866500,"2021-01-26","HRUM"
840,990,836,978,142422500,"2021-01-27","HRUM"
982,1120,920,1030,165048000,"2021-01-28","HRUM"
1035,1095,958,972,68508500,"2021-01-29","HRUM"
970,1130,946,1125,126843500,"2021-02-01","HRUM"
1135,1290,1135,1215,123214500,"2021-02-02","HRUM"
1210,1265,1170,1200,51853000,"2021-02-03","HRUM"
1200,1240,1175,1185,24193500,"2021-02-04","HRUM"
1200,1215,1180,1195,19514500,"2021-02-05","HRUM"
1220,1280,1220,1240,35234000,"2021-02-08","HRUM"
1245,1355,1210,1300,82336000,"2021-02-09","HRUM"
1305,1340,1285,1315,37387500,"2021-02-10","HRUM"
1285,1490,1285,1455,110600500,"2021-02-11","HRUM"
1460,1535,1370,1405,63847000,"2021-02-15","HRUM"
1405,1415,1335,1350,35208000,"2021-02-16","HRUM"
1340,1440,1300,1435,90080500,"2021-02-17","HRUM"
1445,1470,1395,1415,39213500,"2021-02-18","HRUM"
1420,1465,1375,1430,65360000,"2021-02-19","HRUM"
1445,1490,1410,1480,102737000,"2021-02-22","HRUM"
1480,1525,1380,1380,221292000,"2021-02-23","HRUM"
1370,1380,1285,1290,187245500,"2021-02-24","HRUM"
1300,1415,1295,1365,108756500,"2021-02-25","HRUM"
1330,1365,1270,1280,104732500,"2021-02-26","HRUM"
1290,1290,1220,1270,45196000,"2021-03-01","HRUM"
1280,1300,1215,1230,46121500,"2021-03-02","HRUM"
1230,1245,1195,1215,31002000,"2021-03-03","HRUM"
1170,1195,1130,1130,78610000,"2021-03-04","HRUM"
1060,1140,1055,1055,144089000,"2021-03-05","HRUM"
1100,1100,986,1020,119261500,"2021-03-08","HRUM"
1020,1070,990,1000,70960000,"2021-03-09","HRUM"
1000,1020,970,992,27864500,"2021-03-10","HRUM"
992,1075,992,1075,86839500,"2021-03-12","HRUM"
1100,1100,1020,1040,35971500,"2021-03-15","HRUM"
1045,1055,1005,1025,18402500,"2021-03-16","HRUM"
1025,1035,996,998,18369500,"2021-03-17","HRUM"
998,1085,998,1080,47992500,"2021-03-18","HRUM"
1080,1080,1025,1030,22280000,"2021-03-19","HRUM"
1030,1090,1030,1055,17653500,"2021-03-22","HRUM"
1075,1100,1035,1050,25005000,"2021-03-23","HRUM"
1045,1050,988,996,27747500,"2021-03-24","HRUM"
996,1020,930,964,33377500,"2021-03-25","HRUM"
978,1045,964,1040,40329000,"2021-03-26","HRUM"
1050,1065,1015,1050,19586500,"2021-03-29","HRUM"
1050,1055,998,1005,17066000,"2021-03-30","HRUM"
1000,1005,950,976,15092500,"2021-03-31","HRUM"
984,1005,976,992,12685500,"2021-04-01","HRUM"
998,1005,984,990,8644000,"2021-04-05","HRUM"
990,1075,990,1070,44316000,"2021-04-06","HRUM"
1080,1145,1065,1125,83360000,"2021-04-07","HRUM"
1120,1140,1100,1120,21886000,"2021-04-08","HRUM"
1120,1145,1055,1060,32668000,"2021-04-09","HRUM"
1060,1070,990,998,23244500,"2021-04-12","HRUM"
998,1015,976,980,17192500,"2021-04-13","HRUM"
986,1005,976,994,9599000,"2021-04-14","HRUM"
1000,1010,974,976,15136000,"2021-04-15","HRUM"
986,1015,976,986,26013500,"2021-04-16","HRUM"
988,1005,978,980,15864500,"2021-04-19","HRUM"
980,990,976,984,5507500,"2021-04-20","HRUM"
976,984,968,976,7215000,"2021-04-21","HRUM"
980,994,974,974,11675000,"2021-04-22","HRUM"
976,978,962,968,7097000,"2021-04-23","HRUM"
970,990,964,972,12600500,"2021-04-26","HRUM"
976,984,962,964,10013000,"2021-04-27","HRUM"
966,990,962,990,10890000,"2021-04-28","HRUM"
1010,1030,994,1025,34304500,"2021-04-29","HRUM"
1030,1030,1010,1030,17713000,"2021-04-30","HRUM"
1035,1045,996,998,12878000,"2021-05-03","HRUM"
1000,1060,992,1060,36831000,"2021-05-04","HRUM"
1060,1070,1030,1045,16297500,"2021-05-05","HRUM"
1040,1090,1040,1040,34325000,"2021-05-06","HRUM"
1040,1065,1030,1030,15680000,"2021-05-07","HRUM"
1030,1100,1030,1090,47549000,"2021-05-10","HRUM"
1090,1230,1070,1225,155399000,"2021-05-11","HRUM"
1230,1230,1140,1140,61518000,"2021-05-17","HRUM"
1150,1200,1120,1175,51315000,"2021-05-18","HRUM"
1150,1185,1140,1160,22065500,"2021-05-19","HRUM"
1155,1170,1080,1085,38446000,"2021-05-20","HRUM"
1085,1120,1010,1020,51799000,"2021-05-21","HRUM"
1030,1055,966,980,30541500,"2021-05-24","HRUM"
992,1040,990,1035,24693500,"2021-05-25","HRUM"
1040,1050,1005,1020,11683500,"2021-05-27","HRUM"
1040,1070,1020,1030,16554500,"2021-05-28","HRUM"
1040,1055,1015,1025,10425000,"2021-05-31","HRUM"
1055,1070,1020,1050,22426000,"2021-06-02","HRUM"
1030,1070,1020,1030,25715500,"2021-06-03","HRUM"
1015,1035,1010,1015,15156500,"2021-06-04","HRUM"
1015,1025,1000,1015,7319000,"2021-06-07","HRUM"
1015,1030,990,994,22364000,"2021-06-08","HRUM"
996,1020,996,1015,12156500,"2021-06-09","HRUM"
1025,1030,1005,1005,9540500,"2021-06-10","HRUM"
1025,1115,1010,1085,82296500,"2021-06-11","HRUM"
1090,1100,1055,1075,19843500,"2021-06-14","HRUM"
1070,1070,1025,1030,17450500,"2021-06-15","HRUM"
1020,1050,1015,1045,13943500,"2021-06-16","HRUM"
1020,1045,1010,1020,11609500,"2021-06-17","HRUM"
1025,1025,976,1000,32225500,"2021-06-18","HRUM"
1000,1020,972,1010,12024000,"2021-06-21","HRUM"
1010,1035,1000,1015,14167000,"2021-06-22","HRUM"
1015,1035,1005,1010,7880000,"2021-06-23","HRUM"
1005,1040,1005,1015,8450500,"2021-06-24","HRUM"
1025,1080,1020,1035,30393500,"2021-06-25","HRUM"
1040,1050,1015,1020,10023500,"2021-06-28","HRUM"
1020,1030,1005,1020,6356500,"2021-06-29","HRUM"
1020,1020,1005,1015,6401000,"2021-06-30","HRUM"
1020,1025,998,1005,9070000,"2021-07-01","HRUM"
1005,1020,1000,1020,4306500,"2021-07-02","HRUM"
1020,1030,1000,1010,6862000,"2021-07-05","HRUM"
1005,1060,1005,1045,32713000,"2021-07-06","HRUM"
1025,1050,1010,1040,15529000,"2021-07-07","HRUM"
1040,1055,1020,1020,10483000,"2021-07-08","HRUM"
1020,1045,1010,1030,8002500,"2021-07-09","HRUM"
1040,1055,1030,1030,24519000,"2021-07-12","HRUM"
1040,1080,1030,1030,34729500,"2021-07-13","HRUM"
1030,1090,1030,1065,34241000,"2021-07-14","HRUM"
1065,1085,1055,1065,10603000,"2021-07-15","HRUM"
1070,1140,1070,1135,43349500,"2021-07-16","HRUM"
1135,1190,1110,1135,53063500,"2021-07-19","HRUM"
1125,1145,1075,1085,21175500,"2021-07-21","HRUM"
1085,1180,1080,1160,32842500,"2021-07-22","HRUM"
1160,1185,1140,1160,11842500,"2021-07-23","HRUM"
1170,1215,1155,1155,20466000,"2021-07-26","HRUM"
1165,1200,1160,1165,15316500,"2021-07-27","HRUM"
1165,1175,1120,1145,9631000,"2021-07-28","HRUM"
1145,1205,1135,1195,27342500,"2021-07-29","HRUM"
1210,1240,1150,1150,20200500,"2021-07-30","HRUM"
1150,1175,1145,1160,6715500,"2021-08-02","HRUM"
1140,1150,1080,1080,47278500,"2021-08-03","HRUM"
1080,1080,1005,1020,51159000,"2021-08-04","HRUM"
1020,1045,1010,1030,13114500,"2021-08-05","HRUM"
1040,1045,1025,1040,8153000,"2021-08-06","HRUM"
1045,1045,1005,1010,15159000,"2021-08-09","HRUM"
1030,1045,1015,1025,13524500,"2021-08-10","HRUM"
1045,1075,1040,1040,15719000,"2021-08-12","HRUM"
1040,1060,1020,1025,5185000,"2021-08-13","HRUM"
1025,1055,1025,1040,5450500,"2021-08-16","HRUM"
1040,1045,1015,1030,7768500,"2021-08-18","HRUM"
1020,1025,972,972,38351000,"2021-08-19","HRUM"
972,996,940,982,10809500,"2021-08-20","HRUM"
984,988,974,978,7762000,"2021-08-23","HRUM"
986,990,972,978,11202000,"2021-08-24","HRUM"
978,982,974,976,3524500,"2021-08-25","HRUM"
976,980,970,974,5873500,"2021-08-26","HRUM"
972,980,952,960,11617000,"2021-08-27","HRUM"
960,970,956,964,5362000,"2021-08-30","HRUM"
966,978,966,970,6183000,"2021-08-31","HRUM"
976,982,968,970,6439000,"2021-09-01","HRUM"
974,990,970,980,19608000,"2021-09-02","HRUM"
980,1010,980,1000,14654500,"2021-09-03","HRUM"
1010,1020,1000,1005,9368500,"2021-09-06","HRUM"
1010,1015,986,1010,8414500,"2021-09-07","HRUM"
1010,1020,998,998,9981500,"2021-09-08","HRUM"
998,1015,994,1010,6937000,"2021-09-09","HRUM"
1010,1080,1010,1055,30534500,"2021-09-10","HRUM"
1060,1100,1020,1025,15513500,"2021-09-13","HRUM"
1020,1050,1020,1030,141107000,"2021-09-14","HRUM"
1030,1100,1030,1095,181013500,"2021-09-15","HRUM"
1100,1105,1075,1075,13391500,"2021-09-16","HRUM"
1075,1080,1050,1080,4254000,"2021-09-17","HRUM"
1080,1090,1050,1060,4828000,"2021-09-20","HRUM"
1060,1060,1005,1045,18286000,"2021-09-21","HRUM"
1045,1105,1030,1080,152733500,"2021-09-22","HRUM"
1095,1295,1075,1295,144622000,"2021-09-23","HRUM"
1330,1540,1330,1535,247362500,"2021-09-24","HRUM"
1535,1675,1470,1535,125795500,"2021-09-27","HRUM"
1545,1630,1530,1590,82115500,"2021-09-28","HRUM"
1590,1690,1575,1615,142864000,"2021-09-29","HRUM"
1650,1915,1650,1860,132874000,"2021-09-30","HRUM"
1880,1915,1730,1745,56892500,"2021-10-01","HRUM"
1800,1840,1660,1665,58462000,"2021-10-04","HRUM"
1685,1820,1625,1640,78292000,"2021-10-05","HRUM"
1680,1780,1590,1615,78731000,"2021-10-06","HRUM"
1600,1685,1515,1650,86648000,"2021-10-07","HRUM"
1650,1700,1535,1565,142652000,"2021-10-08","HRUM"
1595,1660,1520,1650,83205500,"2021-10-11","HRUM"
1690,1715,1630,1640,42931500,"2021-10-12","HRUM"
1655,1655,1585,1615,31446500,"2021-10-13","HRUM"
1615,1665,1590,1605,29113500,"2021-10-14","HRUM"
1610,1670,1605,1635,25351500,"2021-10-15","HRUM"
1640,1750,1640,1680,79435500,"2021-10-18","HRUM"
1680,1710,1635,1660,26904000,"2021-10-19","HRUM"
1660,1720,1560,1575,40158000,"2021-10-21","HRUM"
1540,1550,1465,1515,60491500,"2021-10-22","HRUM"
1520,1620,1500,1600,43545000,"2021-10-25","HRUM"
1600,1630,1565,1600,14201000,"2021-10-26","HRUM"
1595,1690,1595,1595,55594000,"2021-10-27","HRUM"
1595,1600,1530,1550,20753500,"2021-10-28","HRUM"
1540,1580,1525,1525,14931000,"2021-10-29","HRUM"
1525,1545,1490,1490,13512500,"2021-11-01","HRUM"
1490,1540,1480,1515,35212500,"2021-11-02","HRUM"
1525,1570,1510,1515,48476500,"2021-11-03","HRUM"
1540,1650,1530,1590,78126000,"2021-11-04","HRUM"
1600,1620,1510,1525,39492000,"2021-11-05","HRUM"
1540,1590,1515,1580,41562000,"2021-11-08","HRUM"
1595,1670,1590,1660,70376500,"2021-11-09","HRUM"
1660,1670,1610,1620,26366500,"2021-11-10","HRUM"
1620,1650,1565,1625,29955000,"2021-11-11","HRUM"
1625,1640,1590,1605,27537500,"2021-11-12","HRUM"
1610,1615,1530,1555,18973500,"2021-11-15","HRUM"
1555,1585,1555,1575,24493000,"2021-11-16","HRUM"
1585,1650,1580,1620,45652000,"2021-11-17","HRUM"
1620,1635,1565,1600,20820000,"2021-11-18","HRUM"
1620,1855,1595,1785,106903500,"2021-11-19","HRUM"
1785,1945,1780,1895,111167000,"2021-11-22","HRUM"
1920,1965,1790,1845,76749000,"2021-11-23","HRUM"
1870,1990,1860,1960,131330000,"2021-11-24","HRUM"
1990,2040,1845,1885,124738000,"2021-11-25","HRUM"
1885,1930,1815,1845,100745000,"2021-11-26","HRUM"
1840,1890,1800,1880,106940000,"2021-11-29","HRUM"
1880,1910,1825,1840,78313000,"2021-11-30","HRUM"
1840,1935,1815,1915,100886000,"2021-12-01","HRUM"
1880,1960,1830,1930,111686000,"2021-12-02","HRUM"
1950,2110,1935,2100,207818500,"2021-12-03","HRUM"
2100,2175,2045,2060,153951500,"2021-12-06","HRUM"
2065,2105,2035,2100,103934500,"2021-12-07","HRUM"
2115,2150,2010,2040,88113000,"2021-12-08","HRUM"
2050,2170,2040,2145,129085500,"2021-12-09","HRUM"
2150,2160,2070,2110,85973000,"2021-12-10","HRUM"
2105,2245,2105,2170,84278500,"2021-12-13","HRUM"
2170,2185,2045,2120,68488000,"2021-12-14","HRUM"
2120,2175,2090,2155,94564500,"2021-12-15","HRUM"
2160,2235,2145,2180,75544000,"2021-12-16","HRUM"
2185,2210,2105,2145,88991500,"2021-12-17","HRUM"
2145,2150,2070,2100,28093500,"2021-12-20","HRUM"
2100,2180,2080,2100,44523000,"2021-12-21","HRUM"
2120,2130,1995,2035,47125000,"2021-12-22","HRUM"
2035,2055,1970,2045,55284000,"2021-12-23","HRUM"
2045,2100,2010,2080,45109500,"2021-12-24","HRUM"
2090,2095,2010,2035,42755000,"2021-12-27","HRUM"
2045,2215,2045,2195,86827000,"2021-12-28","HRUM"
2210,2230,2165,2200,43017000,"2021-12-29","HRUM"
2200,2210,2065,2065,54713000,"2021-12-30","HRUM"
2065,2130,1980,2100,19807500,"2022-01-03","HRUM"
2115,2140,2055,2100,35389500,"2022-01-04","HRUM"
2120,2195,2055,2060,67696500,"2022-01-05","HRUM"
2065,2085,1920,2000,109788000,"2022-01-06","HRUM"
2015,2140,2005,2125,104816500,"2022-01-07","HRUM"
2125,2175,2080,2150,57740000,"2022-01-10","HRUM"
2170,2300,2135,2180,85379000,"2022-01-11","HRUM"
2200,2335,2200,2320,109500000,"2022-01-12","HRUM"
2330,2370,2170,2180,72319500,"2022-01-13","HRUM"
2200,2215,2145,2200,50441500,"2022-01-14","HRUM"
2220,2265,2130,2180,72404000,"2022-01-17","HRUM"
2180,2220,2050,2100,74594500,"2022-01-18","HRUM"
2140,2210,2080,2175,98430500,"2022-01-19","HRUM"
2205,2240,2180,2225,61388500,"2022-01-20","HRUM"
2230,2240,2175,2195,44663500,"2022-01-21","HRUM"
2200,2220,2095,2140,49417000,"2022-01-24","HRUM"
2120,2145,2015,2050,90956500,"2022-01-25","HRUM"
2090,2160,2025,2135,166082000,"2022-01-26","HRUM"
2135,2215,2120,2185,110747500,"2022-01-27","HRUM"
2190,2240,2125,2185,70075000,"2022-01-28","HRUM"
2210,2235,2095,2125,63238000,"2022-01-31","HRUM"
2130,2170,2100,2130,68372000,"2022-02-02","HRUM"
2130,2135,2055,2080,57389500,"2022-02-03","HRUM"
2080,2110,2075,2090,50820500,"2022-02-04","HRUM"
2100,2125,2025,2030,45571500,"2022-02-07","HRUM"
2050,2105,2000,2095,78735000,"2022-02-08","HRUM"
2095,2110,2035,2045,45654000,"2022-02-09","HRUM"
2065,2080,1950,2005,90977500,"2022-02-10","HRUM"
2005,2010,1970,1990,51168500,"2022-02-11","HRUM"
1980,2050,1950,2035,63504500,"2022-02-14","HRUM"
2050,2115,2045,2100,68598000,"2022-02-15","HRUM"
2140,2170,2125,2140,53477000,"2022-02-16","HRUM"
2170,2170,2045,2120,63424000,"2022-02-17","HRUM"
2120,2150,2095,2130,41778000,"2022-02-18","HRUM"
2155,2255,2150,2240,100169500,"2022-02-21","HRUM"
2265,2360,2240,2265,83959000,"2022-02-22","HRUM"
2320,2350,2270,2335,68189000,"2022-02-23","HRUM"
2360,2495,2300,2480,77568500,"2022-02-24","HRUM"
2520,2550,2410,2455,44757000,"2022-02-25","HRUM"
2480,2515,2350,2360,78105000,"2022-03-01","HRUM"
2430,2440,2260,2320,55230000,"2022-03-02","HRUM"
2400,2535,2400,2520,84914500,"2022-03-04","HRUM"
2610,2780,2610,2750,107015000,"2022-03-07","HRUM"
2860,2950,2560,2560,109864000,"2022-03-08","HRUM"
2385,2400,2385,2385,100307500,"2022-03-09","HRUM"
2260,2335,2220,2280,118132000,"2022-03-10","HRUM"
2280,2355,2220,2225,52919000,"2022-03-11","HRUM"
2230,2305,2070,2080,86110500,"2022-03-14","HRUM"
2100,2170,2030,2120,81770000,"2022-03-15","HRUM"
2160,2200,2080,2195,70987500,"2022-03-16","HRUM"
2210,2215,2100,2100,46128000,"2022-03-17","HRUM"
2145,2180,2100,2100,81149500,"2022-03-18","HRUM"
2140,2190,2070,2180,65830500,"2022-03-21","HRUM"
2190,2265,2170,2260,73237000,"2022-03-22","HRUM"
2300,2300,2185,2220,70437500,"2022-03-23","HRUM"
2270,2305,2230,2280,75455000,"2022-03-24","HRUM"
2325,2370,2245,2360,73185500,"2022-03-25","HRUM"
2380,2385,2280,2280,62078000,"2022-03-28","HRUM"
2280,2320,2165,2195,64830000,"2022-03-29","HRUM"
2205,2205,2105,2120,51578000,"2022-03-30","HRUM"
2160,2160,2085,2140,59493500,"2022-03-31","HRUM"
2160,2180,2095,2110,70835000,"2022-04-01","HRUM"
2140,2350,2115,2340,128920000,"2022-04-04","HRUM"
2380,2430,2300,2405,96552500,"2022-04-05","HRUM"
2420,2525,2410,2495,108196000,"2022-04-06","HRUM"
2510,2570,2430,2480,89145000,"2022-04-07","HRUM"
2510,2685,2495,2580,138040500,"2022-04-08","HRUM"
2580,2670,2535,2540,80732000,"2022-04-11","HRUM"
2525,2670,2450,2640,98936000,"2022-04-12","HRUM"
2700,2790,2675,2710,112544000,"2022-04-13","HRUM"
2725,2740,2690,2720,65162500,"2022-04-14","HRUM"
2745,2825,2735,2815,96991500,"2022-04-18","HRUM"
2815,2840,2735,2750,62157500,"2022-04-19","HRUM"
2800,2860,2730,2770,66689500,"2022-04-20","HRUM"
2780,2780,2580,2580,74968000,"2022-04-21","HRUM"
2560,2585,2475,2515,78492500,"2022-04-22","HRUM"
2485,2490,2385,2385,72177000,"2022-04-25","HRUM"
2385,2430,2220,2220,70692000,"2022-04-26","HRUM"
2220,2325,2120,2300,126872500,"2022-04-27","HRUM"
2345,2370,2255,2305,103558000,"2022-04-28","HRUM"
2350,2355,2145,2200,114066500,"2022-05-09","HRUM"
2100,2110,2050,2050,134069000,"2022-05-10","HRUM"
2075,2155,2030,2070,131627500,"2022-05-11","HRUM"
2070,2100,1970,2000,135849000,"2022-05-12","HRUM"
2060,2145,1990,2105,152450500,"2022-05-13","HRUM"
2140,2195,2120,2195,103782000,"2022-05-17","HRUM"
2230,2235,2140,2195,97998000,"2022-05-18","HRUM"
2100,2165,2075,2140,108943000,"2022-05-19","HRUM"
2180,2250,2170,2210,89261000,"2022-05-20","HRUM"
2250,2260,2160,2180,62916000,"2022-05-23","HRUM"
2180,2230,2165,2215,67032500,"2022-05-24","HRUM"
2200,2200,2080,2085,79206500,"2022-05-25","HRUM"
2125,2285,2105,2285,142471500,"2022-05-27","HRUM"
2300,2320,2230,2290,93664500,"2022-05-30","HRUM"
2325,2385,2300,2375,158925500,"2022-05-31","HRUM"
2380,2400,2300,2310,56749500,"2022-06-02","HRUM"
2310,2440,2230,2410,127110600,"2022-06-03","HRUM"
2410,2470,2310,2330,76268200,"2022-06-06","HRUM"
2370,2380,2310,2330,53453600,"2022-06-07","HRUM"
2330,2340,2170,2180,120402000,"2022-06-08","HRUM"
2180,2230,2150,2180,63319100,"2022-06-09","HRUM"
2140,2160,2080,2100,53517400,"2022-06-10","HRUM"
2000,2050,1965,2020,88934700,"2022-06-13","HRUM"
2000,2070,1960,2020,83974100,"2022-06-14","HRUM"
2020,2030,1880,1885,91209100,"2022-06-15","HRUM"
1930,1960,1840,1860,91013600,"2022-06-16","HRUM"
1815,1815,1730,1730,110102100,"2022-06-17","HRUM"
1750,1755,1640,1680,133059000,"2022-06-20","HRUM"
1745,1765,1695,1725,151329600,"2022-06-21","HRUM"
1725,1780,1645,1655,132847700,"2022-06-22","HRUM"
1650,1685,1585,1675,123120100,"2022-06-23","HRUM"
1680,1695,1640,1675,66053000,"2022-06-24","HRUM"
1625,1645,1565,1585,123884200,"2022-06-27","HRUM"
1595,1625,1580,1610,62805400,"2022-06-28","HRUM"
1610,1615,1535,1550,83853800,"2022-06-29","HRUM"
1560,1590,1520,1545,57091000,"2022-06-30","HRUM"
1535,1555,1440,1440,85621900,"2022-07-01","HRUM"
1415,1455,1375,1380,106835500,"2022-07-04","HRUM"
1410,1520,1410,1500,134971700,"2022-07-05","HRUM"
1500,1525,1445,1470,82113200,"2022-07-06","HRUM"
1470,1500,1420,1450,93932200,"2022-07-07","HRUM"
1495,1530,1470,1500,126622300,"2022-07-08","HRUM"
1505,1520,1460,1510,77150600,"2022-07-11","HRUM"
1525,1535,1495,1510,85974400,"2022-07-12","HRUM"
1515,1520,1465,1480,89013600,"2022-07-13","HRUM"
1470,1510,1450,1485,79626000,"2022-07-14","HRUM"
1450,1450,1385,1385,85902300,"2022-07-15","HRUM"
1385,1395,1335,1360,77120300,"2022-07-18","HRUM"
1370,1515,1370,1510,127882400,"2022-07-19","HRUM"
1550,1585,1530,1580,124163500,"2022-07-20","HRUM"
1580,1590,1535,1545,63734600,"2022-07-21","HRUM"
1560,1630,1555,1625,124887300,"2022-07-22","HRUM"
1635,1660,1580,1600,69306000,"2022-07-25","HRUM"
1615,1655,1610,1635,98924900,"2022-07-26","HRUM"
1650,1760,1625,1730,195815200,"2022-07-27","HRUM"
1780,1855,1745,1845,181486500,"2022-07-28","HRUM"
1845,1875,1805,1845,92097100,"2022-07-29","HRUM"
1900,1950,1875,1945,138763300,"2022-08-01","HRUM"
1945,1950,1810,1810,116913800,"2022-08-02","HRUM"
1775,1835,1725,1785,72064300,"2022-08-03","HRUM"
1795,1815,1725,1730,65979000,"2022-08-04","HRUM"
1725,1785,1700,1760,74377700,"2022-08-05","HRUM"
1760,1795,1730,1775,60279300,"2022-08-08","HRUM"
1800,1825,1790,1800,79006900,"2022-08-09","HRUM"
1805,1815,1770,1775,37814400,"2022-08-10","HRUM"
1825,1840,1790,1790,57316800,"2022-08-11","HRUM"
1795,1805,1755,1765,50940000,"2022-08-12","HRUM"
1765,1775,1685,1690,82232600,"2022-08-15","HRUM"
1685,1690,1625,1630,61163500,"2022-08-16","HRUM"
1630,1705,1630,1675,58656700,"2022-08-18","HRUM"
1695,1695,1665,1665,31010800,"2022-08-19","HRUM"
1655,1660,1575,1580,64485100,"2022-08-22","HRUM"
1580,1680,1580,1665,74462800,"2022-08-23","HRUM"
1665,1730,1640,1700,62614900,"2022-08-24","HRUM"
1710,1730,1680,1710,59043600,"2022-08-25","HRUM"
1720,1725,1685,1690,28366500,"2022-08-26","HRUM"
1665,1730,1625,1725,56808700,"2022-08-29","HRUM"
1745,1765,1725,1755,69234500,"2022-08-30","HRUM"
1755,1755,1690,1700,44329100,"2022-08-31","HRUM"
1705,1740,1700,1710,35835600,"2022-09-01","HRUM"
1725,1730,1665,1685,61787000,"2022-09-02","HRUM"
1685,1815,1685,1810,134995200,"2022-09-05","HRUM"
1840,1885,1820,1855,121167600,"2022-09-06","HRUM"
1855,1855,1780,1810,69309800,"2022-09-07","HRUM"
1800,1830,1765,1770,38231100,"2022-09-08","HRUM"
1770,1830,1740,1830,64002800,"2022-09-09","HRUM"
1850,1875,1805,1815,46677100,"2022-09-12","HRUM"
1850,1950,1840,1920,196856400,"2022-09-13","HRUM"
1895,2000,1865,2000,205845100,"2022-09-14","HRUM"
2000,2050,1965,1970,113378000,"2022-09-15","HRUM"
1950,1960,1900,1910,64099400,"2022-09-16","HRUM"
1950,1955,1830,1880,71709700,"2022-09-19","HRUM"
1885,1910,1840,1850,48891600,"2022-09-20","HRUM"
1850,1900,1830,1900,47168400,"2022-09-21","HRUM"
1870,1960,1865,1940,118243500,"2022-09-22","HRUM"
1930,2000,1905,1920,143651100,"2022-09-23","HRUM"
1865,1875,1790,1825,144991100,"2022-09-26","HRUM"
1825,1855,1800,1840,59875300,"2022-09-27","HRUM"
1830,1835,1755,1760,42366700,"2022-09-28","HRUM"
1780,1815,1765,1790,56357000,"2022-09-29","HRUM"
1770,1785,1715,1780,76580300,"2022-09-30","HRUM"
1770,1820,1755,1785,48782700,"2022-10-03","HRUM"
1820,1845,1815,1835,72865900,"2022-10-04","HRUM"
1840,1865,1825,1830,37502700,"2022-10-05","HRUM"
1830,1860,1825,1825,25649800,"2022-10-06","HRUM"
1820,1835,1805,1820,19394000,"2022-10-07","HRUM"
1800,1800,1755,1775,24489000,"2022-10-10","HRUM"
1780,1780,1730,1730,24616800,"2022-10-11","HRUM"
1730,1765,1700,1720,31653800,"2022-10-12","HRUM"
1755,1755,1720,1730,16946000,"2022-10-13","HRUM"
1750,1750,1700,1725,13090500,"2022-10-14","HRUM"
1715,1715,1620,1655,55433300,"2022-10-17","HRUM"
1680,1680,1600,1610,24305800,"2022-10-18","HRUM"
1610,1610,1570,1575,37870700,"2022-10-19","HRUM"
1585,1630,1575,1630,46592200,"2022-10-20","HRUM"
1630,1650,1610,1610,20453500,"2022-10-21","HRUM"
1615,1635,1595,1610,22970800,"2022-10-24","HRUM"
1615,1620,1555,1565,35495700,"2022-10-25","HRUM"
1570,1610,1565,1605,34046500,"2022-10-26","HRUM"
1615,1670,1605,1615,59582300,"2022-10-27","HRUM"
1620,1625,1585,1590,16962900,"2022-10-28","HRUM"
1615,1625,1595,1610,15870700,"2022-10-31","HRUM"
1595,1595,1505,1505,63197400,"2022-11-01","HRUM"
1570,1605,1530,1530,73712900,"2022-11-02","HRUM"
1540,1585,1540,1580,37462000,"2022-11-03","HRUM"
1565,1595,1550,1590,26592700,"2022-11-04","HRUM"
1605,1670,1605,1660,62860800,"2022-11-07","HRUM"
1660,1675,1630,1665,50188300,"2022-11-08","HRUM"
1665,1700,1635,1635,25730500,"2022-11-09","HRUM"
1610,1610,1560,1565,75858100,"2022-11-10","HRUM"
1600,1620,1575,1595,61433000,"2022-11-11","HRUM"
1635,1690,1620,1660,84369100,"2022-11-14","HRUM"
1700,1735,1695,1700,50084000,"2022-11-15","HRUM"
1725,1730,1670,1675,30801300,"2022-11-16","HRUM"
1650,1685,1620,1680,21451700,"2022-11-17","HRUM"
1680,1680,1640,1640,14772200,"2022-11-18","HRUM"
1665,1670,1635,1645,13766900,"2022-11-21","HRUM"
1655,1660,1635,1650,10511500,"2022-11-22","HRUM"
1670,1715,1670,1685,35117900,"2022-11-23","HRUM"
1695,1700,1670,1675,12568700,"2022-11-24","HRUM"
1680,1685,1635,1655,24606100,"2022-11-25","HRUM"
1655,1660,1600,1630,38162700,"2022-11-28","HRUM"
1640,1720,1630,1710,50687500,"2022-11-29","HRUM"
1730,1760,1730,1755,65838600,"2022-11-30","HRUM"
1770,1775,1755,1770,27588300,"2022-12-01","HRUM"
1770,1770,1735,1755,12215000,"2022-12-02","HRUM"
1780,1810,1760,1775,41106000,"2022-12-05","HRUM"
1790,1805,1765,1770,25334700,"2022-12-06","HRUM"
1785,1795,1750,1760,22859100,"2022-12-07","HRUM"
1770,1775,1705,1745,30921500,"2022-12-08","HRUM"
1745,1760,1735,1755,24425200,"2022-12-09","HRUM"
1760,1800,1755,1795,35073200,"2022-12-12","HRUM"
1800,1810,1755,1770,35756200,"2022-12-13","HRUM"
1730,1755,1700,1745,30115100,"2022-12-14","HRUM"
1745,1760,1725,1745,17630300,"2022-12-15","HRUM"
1735,1750,1710,1750,14731400,"2022-12-16","HRUM"
1750,1755,1710,1725,13268600,"2022-12-19","HRUM"
1725,1725,1650,1655,30229600,"2022-12-20","HRUM"
1660,1680,1660,1660,10621900,"2022-12-21","HRUM"
1690,1695,1670,1685,13177800,"2022-12-22","HRUM"
1685,1685,1650,1665,13653100,"2022-12-23","HRUM"
1670,1670,1645,1645,10491500,"2022-12-26","HRUM"
1660,1680,1615,1620,19938000,"2022-12-27","HRUM"
1620,1630,1600,1605,11959200,"2022-12-28","HRUM"
1610,1620,1590,1605,6084500,"2022-12-29","HRUM"
1615,1635,1610,1620,10997600,"2022-12-30","HRUM"
1620,1635,1610,1620,8649700,"2023-01-02","HRUM"
1630,1660,1620,1645,11989000,"2023-01-03","HRUM"
1660,1665,1620,1625,15280200,"2023-01-04","HRUM"
1605,1610,1520,1530,40899500,"2023-01-05","HRUM"
1500,1555,1480,1520,19561000,"2023-01-06","HRUM"
1540,1585,1515,1575,36911100,"2023-01-09","HRUM"
1565,1635,1560,1630,29207400,"2023-01-10","HRUM"
1640,1650,1595,1640,14566800,"2023-01-11","HRUM"
1620,1640,1605,1615,12765700,"2023-01-12","HRUM"
1625,1685,1625,1670,22275700,"2023-01-13","HRUM"
1685,1700,1660,1695,13296400,"2023-01-16","HRUM"
1695,1740,1685,1730,20325300,"2023-01-17","HRUM"
1730,1750,1705,1725,17051200,"2023-01-18","HRUM"
1730,1755,1730,1745,15598000,"2023-01-19","HRUM"
1755,1785,1755,1755,27078000,"2023-01-20","HRUM"
1740,1775,1715,1725,16782000,"2023-01-24","HRUM"
1725,1740,1710,1725,10982500,"2023-01-25","HRUM"
1725,1730,1680,1685,19751800,"2023-01-26","HRUM"
1685,1705,1675,1690,14085300,"2023-01-27","HRUM"
1690,1710,1660,1695,24333400,"2023-01-30","HRUM"
1695,1750,1690,1730,29954300,"2023-01-31","HRUM"
1730,1760,1730,1745,19741200,"2023-02-01","HRUM"
1745,1755,1690,1695,21214600,"2023-02-02","HRUM"
1700,1710,1645,1645,29222400,"2023-02-03","HRUM"
1630,1670,1610,1640,13395700,"2023-02-06","HRUM"
1685,1700,1660,1690,16301100,"2023-02-07","HRUM"
1700,1705,1665,1695,14761800,"2023-02-08","HRUM"
1670,1690,1665,1675,8800900,"2023-02-09","HRUM"
1660,1660,1575,1650,55521300,"2023-02-10","HRUM"
1665,1670,1615,1625,13395100,"2023-02-13","HRUM"
1620,1635,1595,1630,19669200,"2023-02-14","HRUM"
1625,1655,1610,1640,20487800,"2023-02-15","HRUM"
1650,1655,1605,1605,9558400,"2023-02-16","HRUM"
1605,1615,1565,1605,34320600,"2023-02-17","HRUM"
1600,1625,1575,1615,18062100,"2023-02-20","HRUM"
1615,1635,1585,1605,19691200,"2023-02-21","HRUM"
1625,1630,1575,1575,15940700,"2023-02-22","HRUM"
1575,1600,1575,1600,13941900,"2023-02-23","HRUM"
1600,1610,1590,1590,4635400,"2023-02-24","HRUM"
1595,1615,1580,1590,9050200,"2023-02-27","HRUM"
1600,1635,1595,1630,17184900,"2023-02-28","HRUM"
1630,1660,1615,1655,16612000,"2023-03-01","HRUM"
1665,1690,1650,1670,18075000,"2023-03-02","HRUM"
1675,1695,1675,1690,15490800,"2023-03-03","HRUM"
1690,1695,1650,1660,11910300,"2023-03-06","HRUM"
1660,1665,1625,1665,12811900,"2023-03-07","HRUM"
1665,1665,1590,1630,25472500,"2023-03-08","HRUM"
1620,1630,1605,1610,10651400,"2023-03-09","HRUM"
1615,1645,1605,1635,20885400,"2023-03-10","HRUM"
1635,1655,1620,1625,10790000,"2023-03-13","HRUM"
1625,1630,1550,1555,10097200,"2023-03-14","HRUM"
1560,1580,1500,1530,14494500,"2023-03-15","HRUM"
1525,1565,1425,1425,24196800,"2023-03-16","HRUM"
1430,1465,1430,1465,10110500,"2023-03-17","HRUM"
1465,1470,1430,1440,5836000,"2023-03-20","HRUM"
1440,1465,1390,1390,16717300,"2023-03-21","HRUM"
1400,1410,1390,1390,12303800,"2023-03-24","HRUM"
1415,1440,1400,1405,12898300,"2023-03-27","HRUM"
1410,1470,1410,1460,14637800,"2023-03-28","HRUM"
1485,1535,1485,1500,25580300,"2023-03-29","HRUM"
1510,1515,1475,1475,12639800,"2023-03-30","HRUM"
1475,1495,1460,1460,16831700,"2023-03-31","HRUM"
1485,1520,1475,1485,18250000,"2023-04-03","HRUM"
1510,1580,1510,1570,31103200,"2023-04-04","HRUM"
1565,1570,1540,1550,18687200,"2023-04-05","HRUM"
1555,1595,1540,1585,19590400,"2023-04-06","HRUM"
1585,1585,1520,1550,19362400,"2023-04-10","HRUM"
1555,1590,1545,1550,15559800,"2023-04-11","HRUM"
1555,1575,1555,1565,10821300,"2023-04-12","HRUM"
1585,1585,1535,1575,7942100,"2023-04-13","HRUM"
1570,1570,1545,1545,11035300,"2023-04-14","HRUM"
1545,1550,1500,1500,11794100,"2023-04-17","HRUM"
1500,1530,1500,1510,7221600,"2023-04-18","HRUM"
1510,1540,1510,1540,9272000,"2023-04-26","HRUM"
1540,1545,1510,1510,9978700,"2023-04-27","HRUM"
1520,1530,1510,1510,9162800,"2023-04-28","HRUM"
1515,1515,1455,1460,11486700,"2023-05-02","HRUM"
1460,1480,1425,1445,11204600,"2023-05-03","HRUM"
1440,1470,1425,1470,7253700,"2023-05-04","HRUM"
1455,1465,1370,1380,39767600,"2023-05-05","HRUM"
1375,1430,1375,1420,15513000,"2023-05-08","HRUM"
1425,1440,1415,1430,8721200,"2023-05-09","HRUM"
1430,1445,1410,1410,8402800,"2023-05-10","HRUM"
1410,1415,1375,1375,13845600,"2023-05-11","HRUM"
1375,1375,1345,1350,10510400,"2023-05-12","HRUM"
1355,1365,1290,1295,23086800,"2023-05-15","HRUM"
1300,1305,1230,1250,30995700,"2023-05-16","HRUM"
1245,1290,1235,1280,27152100,"2023-05-17","HRUM"
1295,1295,1215,1260,27492600,"2023-05-19","HRUM"
1260,1285,1255,1285,14116500,"2023-05-22","HRUM"
1285,1310,1270,1300,8840100,"2023-05-23","HRUM"
1300,1305,1285,1285,3102900,"2023-05-24","HRUM"
1280,1285,1250,1280,9831300,"2023-05-25","HRUM"
1280,1295,1260,1260,4867400,"2023-05-26","HRUM"
1265,1315,1205,1305,25541700,"2023-05-29","HRUM"
1315,1365,1315,1360,24725100,"2023-05-30","HRUM"
1365,1410,1340,1410,23820600,"2023-05-31","HRUM"
1420,1440,1375,1440,15345200,"2023-06-05","HRUM"
1445,1460,1425,1425,7194200,"2023-06-06","HRUM"
1420,1425,1375,1385,9350000,"2023-06-07","HRUM"
1400,1495,1400,1480,33280400,"2023-06-08","HRUM"
1500,1500,1440,1455,14092100,"2023-06-09","HRUM"
1450,1485,1425,1485,10464500,"2023-06-12","HRUM"
1475,1510,1450,1505,17146700,"2023-06-13","HRUM"
1520,1525,1455,1470,17169300,"2023-06-14","HRUM"
1470,1485,1450,1460,7042000,"2023-06-15","HRUM"
1465,1480,1440,1460,8914600,"2023-06-16","HRUM"
1460,1460,1400,1430,22067100,"2023-06-19","HRUM"
1430,1445,1395,1410,31152900,"2023-06-20","HRUM"
1415,1435,1400,1400,14186800,"2023-06-21","HRUM"
1400,1455,1400,1435,12570600,"2023-06-22","HRUM"
1445,1465,1440,1445,10605000,"2023-06-23","HRUM"
1450,1450,1410,1415,5644100,"2023-06-26","HRUM"
1415,1430,1410,1420,6501100,"2023-06-27","HRUM"
1425,1505,1425,1495,24513500,"2023-07-03","HRUM"
1500,1580,1500,1580,35879400,"2023-07-04","HRUM"
1590,1635,1580,1590,37091900,"2023-07-05","HRUM"
1600,1645,1600,1620,22747900,"2023-07-06","HRUM"
1610,1610,1575,1585,8483200,"2023-07-07","HRUM"
1585,1635,1585,1605,6556300,"2023-07-10","HRUM"
1615,1620,1585,1610,6535400,"2023-07-11","HRUM"
1610,1610,1580,1595,3037500,"2023-07-12","HRUM"
1595,1610,1515,1525,16286400,"2023-07-13","HRUM"
1530,1555,1515,1525,9375000,"2023-07-14","HRUM"
1530,1555,1525,1530,12303300,"2023-07-17","HRUM"
1530,1530,1485,1490,16660900,"2023-07-18","HRUM"
1500,1540,1500,1540,14471200,"2023-07-20","HRUM"
1550,1565,1540,1545,7991600,"2023-07-21","HRUM"
1545,1565,1540,1555,10797200,"2023-07-24","HRUM"
1565,1575,1540,1555,15053800,"2023-07-25","HRUM"
1575,1710,1575,1705,60786000,"2023-07-26","HRUM"
1705,1705,1650,1655,23814100,"2023-07-27","HRUM"
1655,1670,1610,1670,23318400,"2023-07-28","HRUM"
1675,1695,1640,1660,15401200,"2023-07-31","HRUM"
1660,1690,1640,1685,23479700,"2023-08-01","HRUM"
1685,1690,1625,1630,16406100,"2023-08-02","HRUM"
1630,1655,1620,1640,9651900,"2023-08-03","HRUM"
1640,1665,1600,1605,19118900,"2023-08-04","HRUM"
1605,1650,1605,1630,11626200,"2023-08-07","HRUM"
1645,1660,1630,1640,7901500,"2023-08-08","HRUM"
1650,1650,1620,1620,6810700,"2023-08-09","HRUM"
1625,1645,1610,1635,9451200,"2023-08-10","HRUM"
1635,1645,1605,1610,6112500,"2023-08-11","HRUM"
1610,1620,1565,1570,16445900,"2023-08-14","HRUM"
1570,1590,1550,1580,12437300,"2023-08-15","HRUM"
1580,1590,1575,1585,6349200,"2023-08-16","HRUM"
1580,1585,1560,1560,7614300,"2023-08-18","HRUM"
1565,1615,1565,1580,11789100,"2023-08-21","HRUM"
1585,1655,1585,1640,36425100,"2023-08-22","HRUM"
1650,1665,1635,1635,24104700,"2023-08-23","HRUM"
1635,1635,1610,1610,9069300,"2023-08-24","HRUM"
1600,1610,1570,1600,19853400,"2023-08-25","HRUM"
1600,1630,1595,1615,11151800,"2023-08-28","HRUM"
1625,1635,1600,1600,11599200,"2023-08-29","HRUM"
1605,1610,1575,1585,14480800,"2023-08-30","HRUM"
1585,1590,1560,1560,10696000,"2023-08-31","HRUM"
1560,1585,1560,1575,7027600,"2023-09-01","HRUM"
1585,1640,1580,1620,27276600,"2023-09-04","HRUM"
1620,1635,1605,1605,10328600,"2023-09-05","HRUM"
1625,1700,1620,1695,60591300,"2023-09-06","HRUM"
1685,1730,1660,1670,62848800,"2023-09-07","HRUM"
1670,1705,1655,1665,19194300,"2023-09-08","HRUM"
1665,1730,1610,1695,51159800,"2023-09-11","HRUM"
1715,1765,1715,1735,44926900,"2023-09-12","HRUM"
1735,1770,1730,1760,19988900,"2023-09-13","HRUM"
1775,1845,1770,1800,66534700,"2023-09-14","HRUM"
1800,1830,1775,1810,23316400,"2023-09-15","HRUM"
1810,1820,1755,1780,17092200,"2023-09-18","HRUM"
1785,1860,1755,1845,24333000,"2023-09-19","HRUM"
1860,1865,1805,1810,17924200,"2023-09-20","HRUM"
1810,1825,1780,1790,14401100,"2023-09-21","HRUM"
1780,1830,1775,1820,10290600,"2023-09-22","HRUM"
1820,1870,1820,1820,19613700,"2023-09-25","HRUM"
1825,1835,1715,1735,14698100,"2023-09-26","HRUM"
1745,1890,1745,1870,59566500,"2023-09-27","HRUM"
1885,1945,1875,1885,53835300,"2023-09-29","HRUM"
1895,1920,1815,1820,29184300,"2023-10-02","HRUM"
1820,1820,1735,1735,42501900,"2023-10-03","HRUM"
1725,1725,1635,1695,51734100,"2023-10-04","HRUM"
1685,1735,1625,1635,27812400,"2023-10-05","HRUM"
1630,1670,1610,1660,25953700,"2023-10-06","HRUM"
1685,1705,1660,1680,25520600,"2023-10-09","HRUM"
1710,1725,1670,1670,20632000,"2023-10-10","HRUM"
1680,1695,1655,1675,16259600,"2023-10-11","HRUM"
1675,1675,1615,1620,22937700,"2023-10-12","HRUM"
1630,1695,1630,1670,24736800,"2023-10-13","HRUM"
1680,1720,1680,1705,20007000,"2023-10-16","HRUM"
1705,1715,1680,1700,8367200,"2023-10-17","HRUM"
1695,1725,1660,1725,15590000,"2023-10-18","HRUM"
1725,1780,1720,1760,34931900,"2023-10-19","HRUM"
1760,1775,1705,1760,18618200,"2023-10-20","HRUM"
1760,1785,1700,1720,11955900,"2023-10-23","HRUM"
1720,1755,1710,1735,6973200,"2023-10-24","HRUM"
1745,1780,1730,1760,9046400,"2023-10-25","HRUM"
1760,1765,1715,1725,7271100,"2023-10-26","HRUM"
1730,1750,1730,1735,4235000,"2023-10-27","HRUM"
1735,1760,1595,1600,23631100,"2023-10-30","HRUM"
1600,1625,1565,1615,13741500,"2023-10-31","HRUM"
1600,1600,1505,1510,23567600,"2023-11-01","HRUM"
1510,1560,1510,1525,11909000,"2023-11-02","HRUM"
1540,1560,1510,1515,13628700,"2023-11-03","HRUM"
1505,1545,1495,1515,18733300,"2023-11-06","HRUM"
1515,1515,1460,1470,16913200,"2023-11-07","HRUM"
1470,1490,1455,1465,10465100,"2023-11-08","HRUM"
1480,1510,1465,1475,7047000,"2023-11-09","HRUM"
1475,1475,1455,1460,3932200,"2023-11-10","HRUM"
1455,1460,1430,1445,7290500,"2023-11-13","HRUM"
1445,1470,1435,1470,4912800,"2023-11-14","HRUM"
1470,1485,1450,1450,7793400,"2023-11-15","HRUM"
1455,1465,1435,1440,5112000,"2023-11-16","HRUM"
1430,1445,1405,1410,11671300,"2023-11-17","HRUM"
1415,1440,1410,1415,6705400,"2023-11-20","HRUM"
1415,1425,1405,1420,4616300,"2023-11-21","HRUM"
1420,1440,1410,1435,4980400,"2023-11-22","HRUM"
1430,1435,1405,1415,8267500,"2023-11-23","HRUM"
1415,1460,1405,1440,10688200,"2023-11-24","HRUM"
1445,1475,1435,1445,12698000,"2023-11-27","HRUM"
1450,1470,1435,1455,9411900,"2023-11-28","HRUM"
1425,1470,1420,1435,16251200,"2023-11-29","HRUM"
1435,1445,1380,1385,21261900,"2023-11-30","HRUM"
1385,1405,1385,1400,8450000,"2023-12-01","HRUM"
1405,1415,1360,1365,19268500,"2023-12-04","HRUM"
1365,1370,1315,1320,26805700,"2023-12-05","HRUM"
1335,1335,1265,1270,28491000,"2023-12-06","HRUM"
1285,1300,1240,1265,19521500,"2023-12-07","HRUM"
1285,1345,1280,1330,23790900,"2023-12-08","HRUM"
1350,1385,1330,1330,17710900,"2023-12-11","HRUM"
1335,1345,1290,1310,7888100,"2023-12-12","HRUM"
1300,1300,1265,1280,11336100,"2023-12-13","HRUM"
1295,1335,1285,1320,14583600,"2023-12-14","HRUM"
1335,1355,1320,1330,6395500,"2023-12-15","HRUM"
1340,1360,1300,1305,6751600,"2023-12-18","HRUM"
1305,1315,1290,1305,5650700,"2023-12-19","HRUM"
1315,1340,1305,1315,6070900,"2023-12-20","HRUM"
1305,1325,1290,1310,3368100,"2023-12-21","HRUM"
1310,1320,1295,1305,3652000,"2023-12-22","HRUM"
1305,1360,1295,1350,15657600,"2023-12-27","HRUM"
1370,1380,1335,1345,18285100,"2023-12-28","HRUM"
1345,1350,1325,1335,4551100,"2023-12-29","HRUM"
1335,1380,1330,1380,13147100,"2024-01-02","HRUM"
1355,1380,1340,1355,10301900,"2024-01-03","HRUM"
1360,1410,1360,1385,16585300,"2024-01-04","HRUM"
1385,1405,1370,1375,10962700,"2024-01-05","HRUM"
1380,1410,1375,1380,12846000,"2024-01-08","HRUM"
1380,1385,1340,1345,7143600,"2024-01-09","HRUM"
1360,1380,1355,1360,3158800,"2024-01-10","HRUM"
1350,1360,1340,1345,3312200,"2024-01-11","HRUM"
1345,1360,1330,1350,2934900,"2024-01-12","HRUM"
1360,1375,1335,1340,5626900,"2024-01-15","HRUM"
1340,1350,1330,1335,3883500,"2024-01-16","HRUM"
1340,1345,1310,1325,7268400,"2024-01-17","HRUM"
1320,1330,1310,1310,3503800,"2024-01-18","HRUM"
1315,1330,1300,1315,4993600,"2024-01-19","HRUM"
1315,1320,1275,1285,6275700,"2024-01-22","HRUM"
1285,1290,1225,1235,11219200,"2024-01-23","HRUM"
1235,1240,1135,1150,28006300,"2024-01-24","HRUM"
1150,1215,1150,1180,16867700,"2024-01-25","HRUM"
1180,1185,1150,1155,9506500,"2024-01-26","HRUM"
1155,1170,1120,1150,9453100,"2024-01-29","HRUM"
1160,1270,1155,1200,35375700,"2024-01-30","HRUM"
1220,1230,1160,1175,25159800,"2024-01-31","HRUM"
1175,1205,1160,1190,11511700,"2024-02-01","HRUM"
1195,1195,1155,1180,13435200,"2024-02-02","HRUM"
1180,1185,1155,1155,7925600,"2024-02-05","HRUM"
1160,1175,1125,1140,16454700,"2024-02-06","HRUM"
1140,1140,1090,1105,21715300,"2024-02-07","HRUM"
1105,1135,1075,1115,23687700,"2024-02-12","HRUM"
1130,1150,1110,1135,10161400,"2024-02-13","HRUM"
1165,1220,1160,1190,23972900,"2024-02-15","HRUM"
1190,1190,1155,1175,13026800,"2024-02-16","HRUM"
1175,1180,1145,1175,7599600,"2024-02-19","HRUM"
1175,1185,1160,1175,4441400,"2024-02-20","HRUM"
1175,1205,1155,1155,7733700,"2024-02-21","HRUM"
1160,1215,1155,1210,10505500,"2024-02-22","HRUM"
1230,1235,1205,1225,16976200,"2024-02-23","HRUM"
1225,1230,1200,1220,7498600,"2024-02-26","HRUM"
1235,1240,1190,1200,5509100,"2024-02-27","HRUM"
1220,1235,1205,1230,7840300,"2024-02-28","HRUM"
1240,1265,1215,1250,15887600,"2024-02-29","HRUM"
1255,1280,1235,1260,16815200,"2024-03-01","HRUM"
1260,1270,1245,1260,7104600,"2024-03-04","HRUM"
1260,1285,1240,1240,9178000,"2024-03-05","HRUM"
1240,1275,1210,1265,13477200,"2024-03-06","HRUM"
1265,1335,1245,1320,23681400,"2024-03-07","HRUM"
1325,1335,1275,1295,10854700,"2024-03-08","HRUM"
1300,1375,1290,1360,27896700,"2024-03-13","HRUM"
1365,1390,1345,1380,18600300,"2024-03-14","HRUM"
1390,1420,1370,1410,29057100,"2024-03-15","HRUM"
1410,1445,1370,1440,20970800,"2024-03-18","HRUM"
1440,1445,1390,1395,12266400,"2024-03-19","HRUM"
1395,1415,1345,1365,22348700,"2024-03-20","HRUM"
1365,1395,1355,1390,12762000,"2024-03-21","HRUM"
1390,1395,1345,1385,9397200,"2024-03-22","HRUM"
1385,1385,1345,1355,9285400,"2024-03-25","HRUM"
1365,1365,1325,1335,6981000,"2024-03-26","HRUM"
1340,1390,1330,1380,15650800,"2024-03-27","HRUM"
1390,1400,1335,1350,12523700,"2024-03-28","HRUM"
1350,1365,1330,1355,6381200,"2024-04-01","HRUM"
1355,1435,1355,1425,22288600,"2024-04-02","HRUM"
1430,1540,1430,1470,55281000,"2024-04-03","HRUM"
1475,1510,1445,1455,20540200,"2024-04-04","HRUM"
1460,1470,1415,1440,15688600,"2024-04-05","HRUM"
1450,1580,1430,1565,52404600,"2024-04-16","HRUM"
1565,1580,1535,1565,20662500,"2024-04-17","HRUM"
1570,1590,1345,1370,83422900,"2024-04-18","HRUM"
1375,1395,1270,1290,86185200,"2024-04-19","HRUM"
1300,1360,1290,1335,39980300,"2024-04-22","HRUM"
1335,1375,1335,1355,23851500,"2024-04-23","HRUM"
1365,1375,1300,1300,22240100,"2024-04-24","HRUM"
1300,1325,1275,1320,15358800,"2024-04-25","HRUM"
1320,1325,1285,1300,7783900,"2024-04-26","HRUM"
1300,1395,1290,1390,21820700,"2024-04-29","HRUM"
1390,1420,1375,1410,18009800,"2024-04-30","HRUM"
1425,1425,1350,1350,10739100,"2024-05-02","HRUM"
1365,1395,1345,1375,4683800,"2024-05-03","HRUM"
1390,1415,1370,1385,9276000,"2024-05-06","HRUM"
1390,1405,1380,1400,9775100,"2024-05-07","HRUM"
1405,1410,1345,1345,8933900,"2024-05-08","HRUM"
1355,1360,1320,1345,4809200,"2024-05-13","HRUM"
1345,1360,1330,1345,7087100,"2024-05-14","HRUM"
1345,1345,1295,1305,16409900,"2024-05-15","HRUM"
1315,1320,1285,1300,10019200,"2024-05-16","HRUM"
1310,1400,1310,1395,31235400,"2024-05-17","HRUM"
1415,1445,1395,1410,32857100,"2024-05-20","HRUM"
1410,1410,1355,1365,13943300,"2024-05-21","HRUM"
1365,1365,1325,1330,8955300,"2024-05-22","HRUM"
1340,1345,1305,1320,9653600,"2024-05-27","HRUM"
1320,1390,1320,1385,16027500,"2024-05-28","HRUM"
1390,1410,1370,1385,9332900,"2024-05-29","HRUM"
1400,1400,1335,1365,9281200,"2024-05-30","HRUM"
1365,1410,1340,1400,15361100,"2024-05-31","HRUM"
1370,1370,1315,1350,20417200,"2024-06-03","HRUM"
1360,1375,1345,1345,9818800,"2024-06-04","HRUM"
1345,1345,1225,1245,27726000,"2024-06-05","HRUM"
1245,1265,1180,1190,28220700,"2024-06-06","HRUM"
1195,1215,1100,1115,32375400,"2024-06-07","HRUM"
1115,1160,1115,1150,17149000,"2024-06-10","HRUM"
1155,1180,1140,1150,12904600,"2024-06-11","HRUM"
1150,1160,1110,1110,8288400,"2024-06-12","HRUM"
1115,1135,1110,1115,3139000,"2024-06-13","HRUM"
1115,1140,1090,1105,11981600,"2024-06-14","HRUM"
1110,1125,1050,1055,10081200,"2024-06-19","HRUM"
1055,1150,1050,1140,8349000,"2024-06-20","HRUM"
1150,1160,1125,1130,8852600,"2024-06-21","HRUM"
1135,1160,1100,1120,7150800,"2024-06-24","HRUM"
1130,1140,1115,1125,2375500,"2024-06-25","HRUM"
1125,1155,1115,1145,5945000,"2024-06-26","HRUM"
1140,1145,1120,1130,9700000,"2024-06-27","HRUM"
1140,1155,1125,1140,12120600,"2024-06-28","HRUM"
1145,1210,1135,1205,21854400,"2024-07-01","HRUM"
1210,1235,1200,1210,21314800,"2024-07-02","HRUM"
1210,1220,1180,1195,10401200,"2024-07-03","HRUM"
1210,1220,1195,1210,10483200,"2024-07-04","HRUM"
1210,1215,1190,1195,6850300,"2024-07-05","HRUM"
1195,1210,1190,1200,8448500,"2024-07-08","HRUM"
1210,1225,1190,1225,8870300,"2024-07-09","HRUM"
1230,1250,1215,1220,19626900,"2024-07-10","HRUM"
1220,1250,1220,1225,14602500,"2024-07-11","HRUM"
1230,1275,1215,1260,30723800,"2024-07-12","HRUM"
1260,1280,1215,1220,11742500,"2024-07-15","HRUM"
1225,1240,1225,1230,6880400,"2024-07-16","HRUM"
1235,1245,1225,1230,11297800,"2024-07-17","HRUM"
1230,1260,1230,1235,9065900,"2024-07-18","HRUM"
1240,1265,1235,1240,9591000,"2024-07-19","HRUM"
1240,1250,1220,1245,15399900,"2024-07-22","HRUM"
1250,1255,1220,1230,11843500,"2024-07-23","HRUM"
1230,1240,1225,1230,7809300,"2024-07-24","HRUM"
1240,1240,1175,1190,12602900,"2024-07-25","HRUM"
1190,1210,1185,1195,5606700,"2024-07-26","HRUM"
1190,1210,1185,1190,5294700,"2024-07-29","HRUM"
1195,1200,1175,1180,4065800,"2024-07-30","HRUM"
1180,1215,1180,1190,6986600,"2024-07-31","HRUM"
1210,1220,1195,1210,15915000,"2024-08-01","HRUM"
1205,1220,1185,1185,11412500,"2024-08-02","HRUM"
1180,1180,1115,1120,24569400,"2024-08-05","HRUM"
1120,1180,1105,1175,9595500,"2024-08-06","HRUM"
1175,1190,1160,1160,12093500,"2024-08-07","HRUM"
1160,1165,1150,1160,2019800,"2024-08-08","HRUM"
1160,1185,1160,1160,5802900,"2024-08-09","HRUM"
1180,1350,1180,1320,116586400,"2024-08-12","HRUM"
1330,1380,1310,1320,54506100,"2024-08-13","HRUM"
1320,1350,1300,1345,30001400,"2024-08-14","HRUM"
1345,1385,1325,1380,55248200,"2024-08-15","HRUM"
1390,1395,1335,1335,25326100,"2024-08-16","HRUM"
1340,1350,1305,1315,11652700,"2024-08-19","HRUM"
1320,1345,1320,1345,15737500,"2024-08-20","HRUM"
1350,1355,1325,1345,11220200,"2024-08-21","HRUM"
1320,1340,1280,1295,25382800,"2024-08-22","HRUM"
1295,1340,1295,1335,14744600,"2024-08-23","HRUM"
1335,1360,1330,1350,19542800,"2024-08-26","HRUM"
1365,1430,1355,1430,72070700,"2024-08-27","HRUM"
1440,1440,1405,1415,22947500,"2024-08-28","HRUM"
1415,1415,1360,1375,23425700,"2024-08-29","HRUM"
1375,1400,1330,1340,19322800,"2024-08-30","HRUM"
1340,1385,1335,1355,19702800,"2024-09-02","HRUM"
1355,1370,1320,1330,15246700,"2024-09-03","HRUM"
1320,1335,1305,1325,19258600,"2024-09-04","HRUM"
1330,1375,1330,1360,19919900,"2024-09-05","HRUM"
1365,1370,1330,1340,17428500,"2024-09-06","HRUM"
1340,1340,1300,1315,14079400,"2024-09-09","HRUM"
1315,1325,1300,1315,8922400,"2024-09-10","HRUM"
1320,1320,1285,1290,10560900,"2024-09-11","HRUM"
1295,1360,1295,1350,35229400,"2024-09-12","HRUM"
1350,1360,1325,1340,20238000,"2024-09-13","HRUM"
1345,1360,1340,1350,15051000,"2024-09-17","HRUM"
1365,1385,1335,1340,22020600,"2024-09-18","HRUM"
1345,1360,1330,1355,17625100,"2024-09-19","HRUM"
1365,1380,1340,1365,22226300,"2024-09-20","HRUM"
1380,1425,1365,1420,47678700,"2024-09-23","HRUM"
1430,1465,1400,1425,48161300,"2024-09-24","HRUM"
1450,1450,1405,1405,27805600,"2024-09-25","HRUM"
1410,1425,1400,1415,15054000,"2024-09-26","HRUM"
1405,1440,1385,1390,24430200,"2024-09-27","HRUM"
1395,1410,1370,1380,13085800,"2024-09-30","HRUM"
1390,1430,1385,1410,38894000,"2024-10-01","HRUM"
1420,1455,1395,1420,47207800,"2024-10-02","HRUM"
1440,1480,1430,1430,55725500,"2024-10-03","HRUM"
1430,1430,1385,1405,29825900,"2024-10-04","HRUM"
1420,1430,1385,1415,26183600,"2024-10-07","HRUM"
1420,1420,1350,1380,34211900,"2024-10-08","HRUM"
1380,1380,1340,1340,21385100,"2024-10-09","HRUM"
1340,1355,1330,1340,10306600,"2024-10-10","HRUM"
1350,1360,1340,1340,8064200,"2024-10-11","HRUM"
1350,1355,1335,1335,10816100,"2024-10-14","HRUM"
1340,1375,1340,1365,20941300,"2024-10-15","HRUM"
1370,1375,1340,1340,21683700,"2024-10-16","HRUM"
1340,1355,1335,1345,11540500,"2024-10-17","HRUM"
1345,1350,1320,1325,12609600,"2024-10-18","HRUM"
1330,1350,1315,1320,16852000,"2024-10-21","HRUM"
1325,1355,1305,1345,16452300,"2024-10-22","HRUM"
1350,1355,1325,1325,8314800,"2024-10-23","HRUM"
1325,1330,1310,1315,5584400,"2024-10-24","HRUM"
1320,1325,1305,1310,6568500,"2024-10-25","HRUM"
1300,1300,1240,1240,21944100,"2024-10-28","HRUM"
1240,1240,1180,1185,26797700,"2024-10-29","HRUM"
1185,1215,1185,1200,8387300,"2024-10-30","HRUM"
1200,1225,1195,1210,13808900,"2024-10-31","HRUM"
1210,1220,1185,1200,12466100,"2024-11-01","HRUM"
1200,1200,1170,1185,6267300,"2024-11-04","HRUM"
1185,1225,1185,1210,4239300,"2024-11-05","HRUM"
1210,1220,1180,1185,4115700,"2024-11-06","HRUM"
1185,1185,1125,1135,14808300,"2024-11-07","HRUM"
1135,1155,1135,1145,3684000,"2024-11-08","HRUM"
1150,1160,1145,1160,9695400,"2024-11-11","HRUM"
1150,1210,1150,1190,13034600,"2024-11-12","HRUM"
1200,1205,1170,1185,4767800,"2024-11-13","HRUM"
1185,1185,1165,1175,3171700,"2024-11-14","HRUM"
1215,1215,1135,1145,5293500,"2024-11-15","HRUM"
1145,1150,1120,1120,9279800,"2024-11-18","HRUM"
1120,1160,1120,1155,3245600,"2024-11-19","HRUM"
1155,1185,1140,1180,5440800,"2024-11-20","HRUM"
1180,1180,1150,1155,4043400,"2024-11-21","HRUM"
1155,1160,1115,1130,8752300,"2024-11-22","HRUM"
1140,1145,1120,1125,5127400,"2024-11-25","HRUM"
1125,1135,1120,1125,3971900,"2024-11-26","HRUM"
1125,1135,1110,1110,8874400,"2024-11-28","HRUM"
1115,1135,1070,1090,13512400,"2024-11-29","HRUM"
1090,1100,1080,1080,3168300,"2024-12-02","HRUM"
1080,1095,1070,1080,4270200,"2024-12-03","HRUM"
1085,1130,1080,1125,4693100,"2024-12-04","HRUM"
1140,1140,1100,1105,2781700,"2024-12-05","HRUM"
1105,1110,1090,1105,2072000,"2024-12-06","HRUM"
1105,1125,1105,1115,3053200,"2024-12-09","HRUM"
1115,1165,1110,1150,12016000,"2024-12-10","HRUM"
1155,1160,1135,1145,5379500,"2024-12-11","HRUM"
1145,1145,1115,1135,6022200,"2024-12-12","HRUM"
1135,1140,1110,1130,16953400,"2024-12-13","HRUM"
1130,1130,1080,1100,22734100,"2024-12-16","HRUM"
1100,1120,1060,1065,5157900,"2024-12-17","HRUM"
1065,1085,1050,1085,25624400,"2024-12-18","HRUM"
1080,1080,1020,1020,6102800,"2024-12-19","HRUM"
1020,1040,1015,1025,1689100,"2024-12-20","HRUM"
1040,1040,1025,1030,1709600,"2024-12-23","HRUM"
1030,1035,1020,1030,1935700,"2024-12-24","HRUM"
1030,1045,1015,1025,3830300,"2024-12-27","HRUM"
1030,1040,1020,1035,5210800,"2024-12-30","HRUM"
1040,1060,1030,1060,2414300,"2025-01-02","HRUM"
1050,1065,1025,1040,4734000,"2025-01-03","HRUM"
1035,1040,1010,1035,3847200,"2025-01-06","HRUM"
1035,1035,990,995,13172900,"2025-01-07","HRUM"
995,1005,960,965,12556200,"2025-01-08","HRUM"
965,970,940,950,10013800,"2025-01-09","HRUM"
950,960,930,950,15482600,"2025-01-10","HRUM"
955,1000,945,975,15297000,"2025-01-13","HRUM"
980,1025,965,1010,18634300,"2025-01-14","HRUM"
1010,1035,990,995,11699800,"2025-01-15","HRUM"
1000,1035,995,1000,8389800,"2025-01-16","HRUM"
1005,1010,990,1000,7023700,"2025-01-17","HRUM"
1000,1015,995,1000,5528700,"2025-01-20","HRUM"
1005,1005,980,980,13752100,"2025-01-21","HRUM"
980,1000,965,970,12990500,"2025-01-22","HRUM"
970,985,945,950,26790800,"2025-01-23","HRUM"
955,955,900,910,28266200,"2025-01-24","HRUM"
915,915,875,900,13376500,"2025-01-30","HRUM"
900,910,890,895,5114800,"2025-01-31","HRUM"
895,895,850,880,11346600,"2025-02-03","HRUM"
890,890,865,870,5458600,"2025-02-04","HRUM"
870,910,870,895,9199400,"2025-02-05","HRUM"
900,900,860,860,5877400,"2025-02-06","HRUM"
860,860,835,860,6065100,"2025-02-07","HRUM"
860,865,830,845,7812400,"2025-02-10","HRUM"
845,845,820,820,7355500,"2025-02-11","HRUM"
820,855,810,845,5878600,"2025-02-12","HRUM"
845,850,820,850,2830200,"2025-02-13","HRUM"
850,860,835,850,3206700,"2025-02-14","HRUM"
850,880,840,860,6276000,"2025-02-17","HRUM"
865,880,835,840,19524100,"2025-02-18","HRUM"
840,845,820,830,10689300,"2025-02-19","HRUM"
830,845,815,840,14984100,"2025-02-20","HRUM"
850,850,815,825,10362100,"2025-02-21","HRUM"
825,830,805,825,4783200,"2025-02-24","HRUM"
830,830,780,785,22362800,"2025-02-25","HRUM"
775,785,750,755,21710000,"2025-02-26","HRUM"
770,775,725,770,13557100,"2025-02-27","HRUM"
770,770,695,695,20112500,"2025-02-28","HRUM"
700,725,695,705,21324200,"2025-03-03","HRUM"
715,760,690,710,19328400,"2025-03-04","HRUM"
705,730,705,715,15739000,"2025-03-05","HRUM"
720,780,715,745,28268500,"2025-03-06","HRUM"
755,810,745,770,50938900,"2025-03-07","HRUM"
780,790,760,770,15842700,"2025-03-10","HRUM"
755,760,735,760,11213800,"2025-03-11","HRUM"
760,765,720,745,11996800,"2025-03-12","HRUM"
745,750,735,745,5726100,"2025-03-13","HRUM"
745,745,720,730,7089200,"2025-03-14","HRUM"
740,775,730,750,9652900,"2025-03-17","HRUM"
755,755,640,715,26433900,"2025-03-18","HRUM"
695,720,695,710,6931800,"2025-03-19","HRUM"
710,725,700,705,3947200,"2025-03-20","HRUM"
710,710,680,700,6134700,"2025-03-21","HRUM"
700,700,650,700,18208900,"2025-03-24","HRUM"
700,700,655,685,15859900,"2025-03-25","HRUM"
685,715,670,715,9927800,"2025-03-26","HRUM"
715,715,690,695,12231500,"2025-03-27","HRUM"
610,630,595,615,23795400,"2025-04-08","HRUM"
615,620,585,605,14787300,"2025-04-09","HRUM"
625,670,620,650,15403600,"2025-04-10","HRUM"
655,675,630,660,11040900,"2025-04-11","HRUM"
660,690,655,685,11178300,"2025-04-14","HRUM"
690,715,685,695,18838900,"2025-04-15","HRUM"
700,730,690,695,23809700,"2025-04-16","HRUM"
695,710,675,695,20692500,"2025-04-17","HRUM"
695,740,695,715,17449000,"2025-04-21","HRUM"
725,865,715,855,140433200,"2025-04-22","HRUM"
865,875,790,790,86248100,"2025-04-23","HRUM"
800,805,760,765,36428900,"2025-04-24","HRUM"
780,805,770,790,35340700,"2025-04-25","HRUM"
790,795,770,780,20987500,"2025-04-28","HRUM"
785,790,765,770,13452500,"2025-04-29","HRUM"
770,790,760,765,13065600,"2025-04-30","HRUM"
760,775,750,760,13581100,"2025-05-02","HRUM"
775,810,770,795,36740700,"2025-05-05","HRUM"
805,840,800,830,49961600,"2025-05-06","HRUM"
840,900,840,850,85207100,"2025-05-07","HRUM"
860,860,800,805,44492000,"2025-05-08","HRUM"
805,825,790,805,14498000,"2025-05-09","HRUM"
805,830,805,810,14555400,"2025-05-14","HRUM"
815,830,795,795,25839700,"2025-05-15","HRUM"
805,845,805,820,63861200,"2025-05-16","HRUM"
825,840,800,825,37247700,"2025-05-19","HRUM"
830,835,805,805,26040000,"2025-05-20","HRUM"
805,835,805,825,23605400,"2025-05-21","HRUM"
825,855,825,835,45038600,"2025-05-22","HRUM"
815,835,815,830,10478000,"2025-05-23","HRUM"
830,850,820,825,26251900,"2025-05-26","HRUM"
840,860,830,835,50808400,"2025-05-27","HRUM"
845,845,810,810,83718200,"2025-05-28","HRUM"
810,825,790,790,25807500,"2025-06-02","HRUM"
790,805,775,800,14844100,"2025-06-03","HRUM"
800,940,800,900,178001200,"2025-06-04","HRUM"
910,915,870,870,55607900,"2025-06-05","HRUM"
870,895,860,865,32975600,"2025-06-10","HRUM"
870,890,865,880,28417900,"2025-06-11","HRUM"
885,910,875,875,42382100,"2025-06-12","HRUM"
885,900,870,895,24881900,"2025-06-13","HRUM"
910,960,905,905,93669400,"2025-06-16","HRUM"
910,925,880,890,25128900,"2025-06-17","HRUM"
895,905,875,880,13624200,"2025-06-18","HRUM"
880,895,820,860,48523300,"2025-06-19","HRUM"
860,860,830,830,11447000,"2025-06-20","HRUM"
820,825,770,815,20682300,"2025-06-23","HRUM"
820,835,810,815,9846600,"2025-06-24","HRUM"
820,830,785,795,11125100,"2025-06-25","HRUM"
795,820,795,810,6947400,"2025-06-26","HRUM"
825,840,815,830,10533600,"2025-06-30","HRUM"
840,855,820,825,12122200,"2025-07-01","HRUM"
825,830,800,805,6396500,"2025-07-02","HRUM"
810,825,810,815,4003900,"2025-07-03","HRUM"
820,825,805,810,4393300,"2025-07-04","HRUM"
810,825,790,795,5912600,"2025-07-07","HRUM"
800,815,795,795,4997800,"2025-07-08","HRUM"
800,810,795,805,5074900,"2025-07-09","HRUM"
810,825,805,825,7086500,"2025-07-10","HRUM"
830,850,830,840,11535200,"2025-07-11","HRUM"
835,840,820,830,6742800,"2025-07-14","HRUM"
830,830,805,815,6502400,"2025-07-15","HRUM"
815,830,805,820,6944600,"2025-07-16","HRUM"
820,835,815,835,10582800,"2025-07-17","HRUM"
840,850,815,815,15589700,"2025-07-18","HRUM"
825,850,810,840,21366500,"2025-07-21","HRUM"
850,865,825,830,29608400,"2025-07-22","HRUM"
840,850,820,840,16956100,"2025-07-23","HRUM"
845,850,820,820,12534800,"2025-07-24","HRUM"
825,825,805,810,13695100,"2025-07-25","HRUM"
810,815,805,810,9569800,"2025-07-28","HRUM"
810,815,805,810,10765500,"2025-07-29","HRUM"
815,825,805,810,8507700,"2025-07-30","HRUM"
810,810,790,790,11046100,"2025-07-31","HRUM"
790,840,790,825,27124200,"2025-08-01","HRUM"
850,900,850,890,104699900,"2025-08-04","HRUM"
895,895,850,855,32216300,"2025-08-05","HRUM"
855,880,855,870,16304700,"2025-08-06","HRUM"
870,890,850,880,18600300,"2025-08-07","HRUM"
890,895,850,850,15165100,"2025-08-08","HRUM"
865,880,855,870,13718700,"2025-08-11","HRUM"
870,880,860,865,8409300,"2025-08-12","HRUM"
865,895,865,885,22985500,"2025-08-13","HRUM"
890,940,880,895,76626900,"2025-08-14","HRUM"
895,900,860,860,23674800,"2025-08-15","HRUM"
NA,NA,NA,NA,NA,"2025-08-18","HRUM"
860,870,855,860,12253100,"2025-08-19","HRUM"
860,880,860,865,12735500,"2025-08-20","HRUM"
865,885,860,870,12087100,"2025-08-21","HRUM"
870,875,850,860,9181000,"2025-08-22","HRUM"
860,870,850,855,12135800,"2025-08-25","HRUM"
855,925,850,900,78983800,"2025-08-26","HRUM"
900,935,890,930,42053100,"2025-08-27","HRUM"
935,970,930,940,55978800,"2025-08-28","HRUM"
935,935,875,915,51264400,"2025-08-29","HRUM"
870,910,835,895,30394200,"2025-09-01","HRUM"
900,920,900,920,20936500,"2025-09-02","HRUM"
930,1110,915,1075,315481000,"2025-09-03","HRUM"
1075,1075,1035,1035,91352200,"2025-09-04","HRUM"
1075,1125,1020,1040,145060700,"2025-09-08","HRUM"
1040,1160,1040,1090,158377700,"2025-09-09","HRUM"
1090,1105,1065,1070,39080300,"2025-09-10","HRUM"
1085,1130,1070,1105,53324500,"2025-09-11","HRUM"
1110,1180,1105,1135,74268400,"2025-09-12","HRUM"
1140,1145,1110,1135,33292700,"2025-09-15","HRUM"
1140,1170,1075,1095,52078200,"2025-09-16","HRUM"
1095,1180,1095,1105,69371300,"2025-09-17","HRUM"
1125,1130,1070,1075,29497000,"2025-09-18","HRUM"
1075,1105,1045,1045,35216800,"2025-09-19","HRUM"
1050,1075,1040,1055,30216900,"2025-09-22","HRUM"
1075,1140,1065,1120,63620300,"2025-09-23","HRUM"
1135,1135,1075,1080,38683600,"2025-09-24","HRUM"
1080,1100,1055,1070,22369000,"2025-09-25","HRUM"
1070,1120,1060,1105,30094500,"2025-09-26","HRUM"
1105,1210,1095,1165,130285000,"2025-09-29","HRUM"
1180,1190,1125,1130,65547800,"2025-09-30","HRUM"
1140,1250,1125,1240,138695900,"2025-10-01","HRUM"
1245,1270,1215,1240,84647500,"2025-10-02","HRUM"
1240,1245,1175,1190,93266200,"2025-10-03","HRUM"
1195,1215,1160,1195,55348700,"2025-10-06","HRUM"
1195,1220,1175,1180,29316400,"2025-10-07","HRUM"
1180,1375,1150,1305,254659400,"2025-10-08","HRUM"
1310,1325,1220,1245,81164200,"2025-10-09","HRUM"
1260,1285,1215,1230,35334300,"2025-10-10","HRUM"
1210,1260,1180,1250,41337500,"2025-10-13","HRUM"
1265,1290,1160,1195,63757800,"2025-10-14","HRUM"
1205,1220,1155,1170,33626400,"2025-10-15","HRUM"
1180,1205,1175,1190,17418900,"2025-10-16","HRUM"
1200,1215,1070,1080,80239300,"2025-10-17","HRUM"
1085,1125,1055,1080,35474800,"2025-10-20","HRUM"
1090,1145,1080,1130,26144900,"2025-10-21","HRUM"
1120,1120,1080,1095,21178100,"2025-10-22","HRUM"
1090,1105,1080,1080,23018800,"2025-10-23","HRUM"
1110,1110,1085,1085,13628200,"2025-10-24","HRUM"
1095,1125,1070,1105,30374400,"2025-10-27","HRUM"
1105,1115,1085,1090,14584300,"2025-10-28","HRUM"
1095,1175,1095,1175,45259000,"2025-10-29","HRUM"
1175,1205,1155,1175,33380900,"2025-10-30","HRUM"
1180,1190,1160,1170,12587100,"2025-10-31","HRUM"
1120,1130,1100,1110,47976800,"2025-11-03","HRUM"
1110,1120,1075,1080,26464800,"2025-11-04","HRUM"
1065,1090,1010,1030,58701600,"2025-11-05","HRUM"
1030,1055,1030,1035,23278700,"2025-11-06","HRUM"
1030,1055,1030,1040,12210900,"2025-11-07","HRUM"
1055,1070,1040,1065,21857100,"2025-11-10","HRUM"
1080,1080,1050,1070,11273700,"2025-11-11","HRUM"
1075,1075,1050,1050,8249500,"2025-11-12","HRUM"
1040,1055,1025,1030,20134900,"2025-11-13","HRUM"
1030,1030,1005,1010,22042800,"2025-11-14","HRUM"
1010,1025,1005,1015,10150100,"2025-11-17","HRUM"
1000,1010,980,980,27270700,"2025-11-18","HRUM"
980,1000,980,990,10268500,"2025-11-19","HRUM"
990,1000,980,980,9975700,"2025-11-20","HRUM"
980,980,955,970,10596800,"2025-11-21","HRUM"
975,995,975,985,7881400,"2025-11-24","HRUM"
995,1015,990,1005,12892400,"2025-11-25","HRUM"
1015,1015,995,1000,9211000,"2025-11-26","HRUM"
1000,1010,990,995,7779400,"2025-11-27","HRUM"
995,1015,985,1005,8467600,"2025-11-28","HRUM"
1000,1065,995,1045,49767200,"2025-12-01","HRUM"
1050,1075,1040,1040,26642100,"2025-12-02","HRUM"
1040,1050,1020,1030,9383100,"2025-12-03","HRUM"
1030,1030,1000,1005,9620200,"2025-12-04","HRUM"
1005,1015,995,1005,8464700,"2025-12-05","HRUM"
1005,1040,1005,1040,15407200,"2025-12-08","HRUM"
1045,1045,1020,1030,10043900,"2025-12-09","HRUM"
1030,1035,1010,1020,8269200,"2025-12-10","HRUM"
1025,1030,970,985,29496200,"2025-12-11","HRUM"
990,1020,985,1005,15923900,"2025-12-12","HRUM"